Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.300 | 5.330 | 5.250 | 5.310 | 5.282 | 1,834,500 |
| 2022-11-02 | 5.300 | 5.350 | 5.260 | 5.310 | 5.282 | 3,118,701 |
| 2022-11-01 | 5.180 | 5.310 | 5.150 | 5.300 | 5.272 | 3,432,700 |
| 2022-10-31 | 5.100 | 5.220 | 5.060 | 5.180 | 5.153 | 3,133,000 |
| 2022-10-28 | 5.320 | 5.320 | 5.070 | 5.080 | 5.053 | 3,646,000 |
| 2022-10-27 | 5.280 | 5.360 | 5.280 | 5.320 | 5.292 | 2,214,200 |
| 2022-10-26 | 5.160 | 5.290 | 5.160 | 5.270 | 5.242 | 3,354,901 |
| 2022-10-25 | 5.220 | 5.230 | 5.080 | 5.160 | 5.133 | 3,182,099 |
| 2022-10-24 | 5.380 | 5.380 | 5.180 | 5.220 | 5.192 | 3,451,800 |
| 2022-10-21 | 5.350 | 5.390 | 5.300 | 5.350 | 5.322 | 1,938,100 |
| 2022-10-20 | 5.320 | 5.350 | 5.260 | 5.310 | 5.282 | 2,393,301 |
| 2022-10-19 | 5.330 | 5.350 | 5.270 | 5.310 | 5.282 | 2,027,900 |
| 2022-10-18 | 5.370 | 5.390 | 5.330 | 5.350 | 5.322 | 2,303,091 |
| 2022-10-17 | 5.260 | 5.390 | 5.250 | 5.360 | 5.332 | 2,847,501 |
| 2022-10-14 | 5.240 | 5.320 | 5.190 | 5.280 | 5.252 | 3,065,400 |
| 2022-10-13 | 5.140 | 5.250 | 5.070 | 5.210 | 5.182 | 3,326,100 |
| 2022-10-12 | 5.040 | 5.170 | 4.990 | 5.150 | 5.123 | 2,529,800 |
| 2022-10-11 | 5.030 | 5.080 | 4.950 | 5.040 | 5.013 | 2,195,700 |
| 2022-10-10 | 5.130 | 5.210 | 5.010 | 5.030 | 5.003 | 2,750,500 |
| 2022-09-30 | 5.220 | 5.240 | 5.090 | 5.120 | 5.093 | 3,033,902 |
| 2022-09-29 | 5.380 | 5.430 | 5.170 | 5.220 | 5.192 | 3,917,428 |
| 2022-09-28 | 5.390 | 5.470 | 5.330 | 5.350 | 5.322 | 4,385,807 |
| 2022-09-27 | 5.190 | 5.400 | 5.190 | 5.380 | 5.351 | 4,042,607 |
| 2022-09-26 | 5.320 | 5.320 | 5.130 | 5.150 | 5.123 | 3,542,100 |
| 2022-09-23 | 5.490 | 5.500 | 5.290 | 5.320 | 5.292 | 3,502,100 |
| 2022-09-22 | 5.490 | 5.600 | 5.460 | 5.470 | 5.441 | 3,076,400 |
| 2022-09-21 | 5.480 | 5.580 | 5.400 | 5.520 | 5.491 | 2,616,100 |
| 2022-09-20 | 5.400 | 5.510 | 5.390 | 5.500 | 5.471 | 3,649,400 |
| 2022-09-19 | 5.520 | 5.530 | 5.320 | 5.380 | 5.351 | 4,368,200 |
| 2022-09-16 | 5.740 | 5.790 | 5.500 | 5.510 | 5.481 | 5,292,800 |
| 2022-09-15 | 5.890 | 5.910 | 5.650 | 5.720 | 5.690 | 5,910,500 |
| 2022-09-14 | 5.890 | 5.940 | 5.850 | 5.880 | 5.849 | 4,343,200 |
| 2022-09-13 | 5.950 | 6.060 | 5.920 | 5.940 | 5.908 | 3,864,701 |
| 2022-09-09 | 6.010 | 6.060 | 5.910 | 5.940 | 5.908 | 4,599,307 |
| 2022-09-08 | 6.120 | 6.140 | 5.990 | 6.040 | 6.008 | 6,057,800 |
| 2022-09-07 | 6.110 | 6.260 | 6.010 | 6.130 | 6.097 | 8,827,700 |
| 2022-09-06 | 6.040 | 6.180 | 6.030 | 6.080 | 6.048 | 5,941,001 |
| 2022-09-05 | 6.020 | 6.080 | 5.950 | 6.020 | 5.988 | 4,321,250 |
| 2022-09-02 | 5.940 | 6.040 | 5.870 | 6.000 | 5.968 | 7,487,340 |
| 2022-09-01 | 5.860 | 6.090 | 5.760 | 5.900 | 5.869 | 7,847,600 |
| 2022-08-31 | 6.020 | 6.040 | 5.750 | 5.760 | 5.729 | 5,882,251 |
| 2022-08-30 | 5.920 | 6.150 | 5.820 | 5.980 | 5.948 | 10,550,100 |
| 2022-08-29 | 5.690 | 5.900 | 5.650 | 5.860 | 5.829 | 8,429,300 |
| 2022-08-26 | 5.740 | 5.840 | 5.690 | 5.730 | 5.700 | 3,112,400 |
| 2022-08-25 | 5.730 | 5.830 | 5.660 | 5.730 | 5.700 | 2,693,000 |
| 2022-08-24 | 5.900 | 5.910 | 5.760 | 5.790 | 5.759 | 3,520,800 |
| 2022-08-23 | 5.790 | 5.930 | 5.730 | 5.900 | 5.869 | 3,952,900 |
| 2022-08-22 | 5.750 | 5.780 | 5.700 | 5.770 | 5.739 | 2,374,600 |
| 2022-08-19 | 5.760 | 5.790 | 5.710 | 5.720 | 5.690 | 2,143,612 |
| 2022-08-18 | 5.820 | 5.820 | 5.700 | 5.760 | 5.729 | 2,617,500 |
| 2022-08-17 | 5.790 | 5.840 | 5.770 | 5.830 | 5.799 | 2,611,300 |
| 2022-08-16 | 5.780 | 5.820 | 5.710 | 5.780 | 5.749 | 2,592,000 |
| 2022-08-15 | 5.760 | 5.770 | 5.700 | 5.750 | 5.719 | 2,833,110 |
| 2022-08-12 | 5.680 | 5.780 | 5.650 | 5.750 | 5.719 | 4,277,101 |
| 2022-08-11 | 5.600 | 5.690 | 5.600 | 5.680 | 5.650 | 3,808,100 |
| 2022-08-10 | 5.560 | 5.610 | 5.540 | 5.600 | 5.570 | 2,469,100 |
| 2022-08-09 | 5.560 | 5.590 | 5.510 | 5.570 | 5.540 | 2,845,630 |
| 2022-08-08 | 5.540 | 5.560 | 5.480 | 5.550 | 5.521 | 3,312,500 |
| 2022-08-05 | 5.520 | 5.570 | 5.450 | 5.510 | 5.481 | 6,004,700 |
| 2022-08-04 | 5.470 | 5.560 | 5.460 | 5.550 | 5.521 | 2,097,801 |
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.