Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.240 | 5.360 | 5.120 | 5.240 | 5.138 | 10,765,900 |
| 2022-05-09 | 5.070 | 5.260 | 5.070 | 5.220 | 5.118 | 10,028,500 |
| 2022-05-06 | 5.080 | 5.400 | 5.030 | 5.090 | 4.991 | 13,842,001 |
| 2022-05-05 | 5.080 | 5.260 | 4.960 | 5.170 | 5.069 | 15,496,670 |
| 2022-04-29 | 4.950 | 5.210 | 4.900 | 5.150 | 5.049 | 17,497,778 |
| 2022-04-28 | 4.990 | 5.230 | 4.770 | 5.030 | 4.932 | 19,230,626 |
| 2022-04-27 | 5.080 | 5.160 | 4.990 | 5.000 | 4.902 | 23,591,876 |
| 2022-04-26 | 5.600 | 5.840 | 5.540 | 5.540 | 5.432 | 19,644,746 |
| 2022-04-25 | 6.540 | 6.600 | 6.160 | 6.160 | 6.040 | 28,791,051 |
| 2022-04-22 | 6.380 | 6.920 | 6.380 | 6.840 | 6.706 | 54,222,567 |
| 2022-04-21 | 6.070 | 6.430 | 5.940 | 6.290 | 6.167 | 24,681,400 |
| 2022-04-20 | 6.200 | 6.310 | 6.030 | 6.060 | 5.942 | 9,124,200 |
| 2022-04-19 | 6.240 | 6.340 | 6.040 | 6.120 | 6.000 | 14,729,320 |
| 2022-04-18 | 5.680 | 6.290 | 5.680 | 6.230 | 6.108 | 15,017,101 |
| 2022-04-15 | 6.160 | 6.230 | 5.940 | 5.960 | 5.844 | 9,098,300 |
| 2022-04-14 | 6.180 | 6.300 | 6.150 | 6.200 | 6.079 | 6,238,280 |
| 2022-04-13 | 6.210 | 6.240 | 6.110 | 6.170 | 6.049 | 4,501,670 |
| 2022-04-12 | 5.960 | 6.240 | 5.880 | 6.220 | 6.099 | 8,588,600 |
| 2022-04-11 | 6.090 | 6.150 | 5.930 | 5.990 | 5.873 | 4,451,700 |
| 2022-04-08 | 6.030 | 6.090 | 5.950 | 6.050 | 5.932 | 5,168,070 |
| 2022-04-07 | 6.260 | 6.260 | 6.040 | 6.070 | 5.951 | 6,840,900 |
| 2022-04-06 | 6.080 | 6.280 | 6.060 | 6.270 | 6.148 | 9,265,700 |
| 2022-04-01 | 6.140 | 6.180 | 6.030 | 6.080 | 5.961 | 7,325,791 |
| 2022-03-31 | 6.020 | 6.180 | 5.980 | 6.180 | 6.059 | 9,735,689 |
| 2022-03-30 | 6.010 | 6.110 | 5.940 | 6.080 | 5.961 | 10,992,500 |
| 2022-03-29 | 6.120 | 6.180 | 5.990 | 6.030 | 5.912 | 14,113,645 |
| 2022-03-28 | 6.190 | 6.190 | 6.000 | 6.100 | 5.981 | 18,646,700 |
| 2022-03-25 | 5.770 | 6.360 | 5.750 | 6.250 | 6.128 | 26,618,145 |
| 2022-03-24 | 5.820 | 5.920 | 5.770 | 5.780 | 5.667 | 3,051,300 |
| 2022-03-23 | 5.850 | 5.900 | 5.790 | 5.850 | 5.736 | 3,498,300 |
| 2022-03-22 | 5.760 | 5.900 | 5.740 | 5.870 | 5.755 | 4,122,380 |
| 2022-03-21 | 5.740 | 5.820 | 5.730 | 5.800 | 5.687 | 3,471,300 |
| 2022-03-18 | 5.650 | 5.790 | 5.610 | 5.740 | 5.628 | 4,618,600 |
| 2022-03-17 | 5.720 | 5.780 | 5.650 | 5.680 | 5.569 | 5,070,300 |
| 2022-03-16 | 5.570 | 5.700 | 5.430 | 5.670 | 5.559 | 5,501,600 |
| 2022-03-15 | 5.720 | 5.760 | 5.420 | 5.450 | 5.344 | 5,902,851 |
| 2022-03-14 | 5.900 | 5.950 | 5.760 | 5.760 | 5.648 | 4,133,100 |
| 2022-03-11 | 5.890 | 5.960 | 5.710 | 5.940 | 5.824 | 3,949,000 |
| 2022-03-10 | 5.880 | 5.980 | 5.790 | 5.890 | 5.775 | 4,015,001 |
| 2022-03-09 | 5.850 | 5.950 | 5.560 | 5.770 | 5.657 | 5,447,201 |
| 2022-03-08 | 6.070 | 6.100 | 5.840 | 5.850 | 5.736 | 5,133,900 |
| 2022-03-07 | 6.160 | 6.170 | 6.050 | 6.070 | 5.951 | 3,881,101 |
| 2022-03-04 | 6.160 | 6.160 | 6.060 | 6.100 | 5.981 | 3,615,840 |
| 2022-03-03 | 6.190 | 6.210 | 6.130 | 6.170 | 6.049 | 3,716,200 |
| 2022-03-02 | 5.970 | 6.240 | 5.950 | 6.140 | 6.020 | 7,464,021 |
| 2022-03-01 | 5.920 | 6.000 | 5.890 | 6.000 | 5.883 | 4,913,400 |
| 2022-02-28 | 5.950 | 5.970 | 5.790 | 5.920 | 5.804 | 3,671,830 |
| 2022-02-25 | 5.860 | 5.980 | 5.850 | 5.910 | 5.795 | 4,677,261 |
| 2022-02-24 | 5.950 | 6.040 | 5.730 | 5.820 | 5.706 | 6,465,400 |
| 2022-02-23 | 5.980 | 6.010 | 5.900 | 5.980 | 5.863 | 4,110,401 |
| 2022-02-22 | 6.030 | 6.080 | 5.890 | 5.960 | 5.844 | 4,936,200 |
| 2022-02-21 | 5.980 | 6.080 | 5.930 | 6.070 | 5.951 | 4,222,102 |
| 2022-02-18 | 5.930 | 5.990 | 5.830 | 5.990 | 5.873 | 4,038,100 |
| 2022-02-17 | 5.950 | 6.100 | 5.890 | 5.920 | 5.804 | 5,688,800 |
| 2022-02-16 | 5.830 | 5.950 | 5.830 | 5.950 | 5.834 | 3,879,400 |
| 2022-02-15 | 5.880 | 5.920 | 5.770 | 5.810 | 5.697 | 4,006,500 |
| 2022-02-14 | 5.780 | 5.930 | 5.720 | 5.890 | 5.775 | 4,322,100 |
| 2022-02-11 | 5.860 | 5.930 | 5.760 | 5.800 | 5.687 | 4,556,000 |
| 2022-02-10 | 5.910 | 5.950 | 5.850 | 5.900 | 5.785 | 3,831,000 |
| 2022-02-09 | 5.890 | 5.920 | 5.840 | 5.910 | 5.795 | 4,418,300 |
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.