Fujian Fynex Textile Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.000	6.000	5.920	5.970	5.938	5,107,300
2023-02-02	6.000	6.010	5.920	6.000	5.968	5,492,140
2023-02-01	5.940	6.000	5.890	6.000	5.968	8,254,400
2023-01-31	5.900	5.900	5.810	5.900	5.869	6,354,300
2023-01-30	5.850	5.910	5.850	5.880	5.849	6,213,500
2023-01-20	5.780	5.820	5.760	5.810	5.779	4,510,942
2023-01-19	5.710	5.780	5.690	5.750	5.719	4,529,400
2023-01-18	5.700	5.750	5.660	5.730	5.700	4,151,500
2023-01-17	5.790	5.800	5.660	5.690	5.660	8,019,400
2023-01-16	5.690	5.770	5.670	5.750	5.719	6,724,600
2023-01-13	5.700	5.740	5.650	5.690	5.660	7,438,700
2023-01-12	5.790	5.830	5.710	5.720	5.690	8,149,301
2023-01-11	5.800	5.920	5.770	5.810	5.779	11,145,900
2023-01-10	5.930	5.930	5.780	5.810	5.779	11,145,800
2023-01-09	5.950	6.040	5.900	5.930	5.899	8,975,500
2023-01-06	6.100	6.100	5.900	5.920	5.889	13,741,585
2023-01-05	6.250	6.260	6.040	6.100	6.068	14,189,900
2023-01-04	6.310	6.390	6.190	6.230	6.197	13,835,984
2023-01-03	6.150	6.360	6.140	6.340	6.306	14,356,600
2022-12-30	6.100	6.240	6.040	6.240	6.207	13,653,084
2022-12-29	6.260	6.270	6.010	6.120	6.088	14,487,185
2022-12-28	6.610	6.630	6.200	6.270	6.237	18,629,300
2022-12-27	6.640	6.680	6.390	6.580	6.545	21,385,100
2022-12-26	6.700	6.890	6.620	6.690	6.655	33,445,359
2022-12-23	7.000	7.000	6.490	6.600	6.565	48,338,968
2022-12-22	6.260	6.780	6.260	6.780	6.744	25,501,500
2022-12-21	6.030	6.370	6.030	6.160	6.127	27,805,531
2022-12-20	6.540	6.540	5.940	5.990	5.958	29,372,501
2022-12-19	6.730	6.870	6.450	6.600	6.565	33,596,111
2022-12-16	6.550	7.120	6.480	6.900	6.863	47,630,125
2022-12-15	6.790	7.180	6.680	6.830	6.794	38,197,878
2022-12-14	7.040	7.040	6.690	6.780	6.744	47,566,769
2022-12-13	6.400	7.040	6.380	7.040	7.003	35,565,678
2022-12-12	6.560	6.660	6.360	6.400	6.366	34,683,102
2022-12-09	6.510	7.080	6.410	6.800	6.764	46,408,418
2022-12-08	6.750	7.280	6.650	6.750	6.714	70,138,942
2022-12-07	6.160	6.780	6.160	6.780	6.744	28,501,394
2022-12-06	6.410	6.410	6.060	6.160	6.127	55,638,598
2022-12-05	7.100	7.100	6.690	6.690	6.655	77,171,190
2022-12-02	5.800	6.450	5.800	6.450	6.416	27,585,212
2022-12-01	6.020	6.060	5.820	5.860	5.829	18,972,222
2022-11-30	6.160	6.170	5.950	6.080	6.048	23,092,040
2022-11-29	6.300	6.430	6.060	6.180	6.147	36,982,329
2022-11-28	6.010	6.580	5.900	6.390	6.356	39,877,006
2022-11-25	5.980	6.150	5.800	6.050	6.018	30,180,242
2022-11-24	5.620	6.150	5.600	5.930	5.899	25,950,415
2022-11-23	5.560	5.810	5.510	5.590	5.560	9,570,700
2022-11-22	5.820	5.970	5.660	5.730	5.700	15,661,699
2022-11-21	5.610	5.970	5.520	5.840	5.809	16,809,716
2022-11-18	5.640	5.680	5.600	5.620	5.590	3,237,700
2022-11-17	5.620	5.650	5.580	5.650	5.620	2,230,000
2022-11-16	5.570	5.630	5.560	5.610	5.580	2,261,829
2022-11-15	5.560	5.590	5.500	5.570	5.540	3,048,900
2022-11-14	5.510	5.580	5.500	5.520	5.491	2,484,800
2022-11-11	5.570	5.590	5.510	5.530	5.501	3,021,078
2022-11-10	5.460	5.510	5.340	5.500	5.471	2,882,460
2022-11-09	5.480	5.500	5.440	5.470	5.441	2,625,000
2022-11-08	5.450	5.520	5.390	5.470	5.441	2,644,201
2022-11-07	5.360	5.450	5.330	5.440	5.411	3,519,701
2022-11-04	5.300	5.370	5.290	5.350	5.322	2,800,900

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0288 CNY
2022-07-12	0.0808 CNY
2021-07-14	0.0400 CNY
2020-07-21	0.0300 CNY
2019-06-14	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.