Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.400 | 5.590 | 5.400 | 5.450 | 5.421 | 4,193,313 |
| 2022-08-02 | 5.700 | 5.700 | 5.360 | 5.460 | 5.431 | 7,273,250 |
| 2022-08-01 | 5.660 | 5.770 | 5.600 | 5.760 | 5.729 | 5,538,500 |
| 2022-07-29 | 5.670 | 5.710 | 5.630 | 5.630 | 5.600 | 3,260,800 |
| 2022-07-28 | 5.700 | 5.740 | 5.650 | 5.670 | 5.640 | 3,103,500 |
| 2022-07-27 | 5.690 | 5.730 | 5.650 | 5.680 | 5.650 | 2,425,801 |
| 2022-07-26 | 5.680 | 5.700 | 5.610 | 5.690 | 5.660 | 1,830,100 |
| 2022-07-25 | 5.710 | 5.750 | 5.620 | 5.680 | 5.650 | 3,226,260 |
| 2022-07-22 | 5.640 | 5.710 | 5.600 | 5.710 | 5.680 | 3,289,300 |
| 2022-07-21 | 5.660 | 5.700 | 5.570 | 5.640 | 5.610 | 3,922,300 |
| 2022-07-20 | 5.560 | 5.670 | 5.520 | 5.650 | 5.620 | 3,594,100 |
| 2022-07-19 | 5.520 | 5.560 | 5.460 | 5.560 | 5.531 | 3,295,700 |
| 2022-07-18 | 5.250 | 5.500 | 5.240 | 5.480 | 5.451 | 6,308,600 |
| 2022-07-15 | 5.560 | 5.580 | 5.240 | 5.270 | 5.242 | 6,126,100 |
| 2022-07-14 | 5.500 | 5.580 | 5.450 | 5.580 | 5.550 | 5,272,300 |
| 2022-07-13 | 5.370 | 5.510 | 5.360 | 5.480 | 5.451 | 4,084,900 |
| 2022-07-12 | 5.520 | 5.560 | 5.350 | 5.400 | 5.371 | 6,862,225 |
| 2022-07-11 | 5.710 | 5.750 | 5.610 | 5.650 | 5.540 | 4,985,575 |
| 2022-07-08 | 5.720 | 5.790 | 5.690 | 5.740 | 5.628 | 5,443,000 |
| 2022-07-07 | 5.900 | 5.940 | 5.690 | 5.740 | 5.628 | 11,172,551 |
| 2022-07-06 | 5.970 | 6.070 | 5.790 | 5.940 | 5.824 | 12,600,235 |
| 2022-07-05 | 5.890 | 6.230 | 5.820 | 5.970 | 5.853 | 18,449,419 |
| 2022-07-04 | 5.680 | 5.930 | 5.660 | 5.890 | 5.775 | 12,897,800 |
| 2022-07-01 | 5.540 | 5.700 | 5.540 | 5.640 | 5.530 | 6,181,600 |
| 2022-06-30 | 5.540 | 5.610 | 5.540 | 5.560 | 5.451 | 3,987,941 |
| 2022-06-29 | 5.600 | 5.650 | 5.520 | 5.560 | 5.451 | 4,302,500 |
| 2022-06-28 | 5.570 | 5.640 | 5.500 | 5.620 | 5.510 | 5,388,410 |
| 2022-06-27 | 5.530 | 5.580 | 5.500 | 5.520 | 5.412 | 4,291,754 |
| 2022-06-24 | 5.570 | 5.570 | 5.480 | 5.520 | 5.412 | 6,398,900 |
| 2022-06-23 | 5.450 | 5.510 | 5.410 | 5.500 | 5.393 | 4,744,442 |
| 2022-06-22 | 5.520 | 5.530 | 5.430 | 5.460 | 5.353 | 4,270,138 |
| 2022-06-21 | 5.500 | 5.570 | 5.460 | 5.530 | 5.422 | 7,641,400 |
| 2022-06-20 | 5.440 | 5.500 | 5.430 | 5.480 | 5.373 | 5,189,096 |
| 2022-06-17 | 5.480 | 5.480 | 5.370 | 5.440 | 5.334 | 7,350,896 |
| 2022-06-16 | 5.410 | 5.510 | 5.370 | 5.490 | 5.383 | 7,218,446 |
| 2022-06-15 | 5.380 | 5.420 | 5.340 | 5.390 | 5.285 | 5,321,400 |
| 2022-06-14 | 5.350 | 5.380 | 5.220 | 5.370 | 5.265 | 5,967,400 |
| 2022-06-13 | 5.390 | 5.450 | 5.310 | 5.370 | 5.265 | 6,128,700 |
| 2022-06-10 | 5.220 | 5.380 | 5.210 | 5.370 | 5.265 | 5,946,701 |
| 2022-06-09 | 5.340 | 5.350 | 5.210 | 5.240 | 5.138 | 4,937,100 |
| 2022-06-08 | 5.380 | 5.440 | 5.260 | 5.340 | 5.236 | 10,200,000 |
| 2022-06-07 | 5.400 | 5.410 | 5.290 | 5.380 | 5.275 | 8,076,500 |
| 2022-06-06 | 5.340 | 5.400 | 5.340 | 5.390 | 5.285 | 5,075,974 |
| 2022-06-02 | 5.360 | 5.370 | 5.260 | 5.350 | 5.246 | 3,874,096 |
| 2022-06-01 | 5.370 | 5.450 | 5.310 | 5.370 | 5.265 | 5,190,520 |
| 2022-05-31 | 5.310 | 5.360 | 5.230 | 5.360 | 5.255 | 6,257,193 |
| 2022-05-30 | 5.300 | 5.380 | 5.260 | 5.310 | 5.206 | 5,711,220 |
| 2022-05-27 | 5.360 | 5.370 | 5.240 | 5.280 | 5.177 | 3,903,100 |
| 2022-05-26 | 5.280 | 5.370 | 5.180 | 5.340 | 5.236 | 5,444,100 |
| 2022-05-25 | 5.140 | 5.290 | 5.120 | 5.270 | 5.167 | 4,851,800 |
| 2022-05-24 | 5.390 | 5.400 | 5.120 | 5.130 | 5.030 | 7,069,146 |
| 2022-05-23 | 5.350 | 5.460 | 5.340 | 5.380 | 5.275 | 4,806,500 |
| 2022-05-20 | 5.340 | 5.410 | 5.290 | 5.350 | 5.246 | 5,634,800 |
| 2022-05-19 | 5.290 | 5.390 | 5.260 | 5.340 | 5.236 | 6,093,900 |
| 2022-05-18 | 5.200 | 5.420 | 5.180 | 5.380 | 5.275 | 9,464,800 |
| 2022-05-17 | 5.360 | 5.360 | 5.170 | 5.200 | 5.098 | 7,459,900 |
| 2022-05-16 | 5.460 | 5.480 | 5.320 | 5.370 | 5.265 | 7,421,000 |
| 2022-05-13 | 5.330 | 5.550 | 5.300 | 5.400 | 5.295 | 13,946,400 |
| 2022-05-12 | 5.120 | 5.360 | 5.120 | 5.340 | 5.236 | 12,741,255 |
| 2022-05-11 | 5.220 | 5.380 | 5.160 | 5.180 | 5.079 | 12,899,500 |
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.