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
2022-02-08	5.670	5.890	5.620	5.880	5.765	6,935,300
2022-02-07	5.730	5.780	5.550	5.650	5.540	5,254,500
2022-01-28	5.430	5.660	5.380	5.570	5.461	5,493,512
2022-01-27	5.560	5.610	5.400	5.400	5.295	5,091,100
2022-01-26	5.530	5.640	5.490	5.580	5.471	5,023,900
2022-01-25	5.780	5.830	5.500	5.510	5.402	6,768,300
2022-01-24	5.880	5.920	5.710	5.780	5.667	5,049,100
2022-01-21	5.880	5.960	5.850	5.920	5.804	6,689,380
2022-01-20	6.200	6.250	5.830	5.860	5.746	11,722,454
2022-01-19	6.010	6.230	6.010	6.230	6.108	8,920,891
2022-01-18	6.430	6.510	6.130	6.150	6.030	12,558,600
2022-01-17	6.460	6.550	6.390	6.460	6.334	6,481,121
2022-01-14	6.580	6.650	6.390	6.420	6.295	10,160,360
2022-01-13	6.570	6.810	6.570	6.610	6.481	10,927,600
2022-01-12	6.560	6.640	6.520	6.630	6.501	9,672,284
2022-01-11	6.670	6.700	6.520	6.560	6.432	12,937,395
2022-01-10	6.770	6.850	6.540	6.650	6.520	19,112,245
2022-01-07	7.440	7.500	6.710	6.830	6.697	33,490,431
2022-01-06	6.470	7.240	6.470	7.240	7.099	31,024,546
2022-01-05	6.320	6.940	6.320	6.580	6.451	32,264,904
2022-01-04	6.110	6.380	6.090	6.310	6.187	9,267,173
2021-12-31	6.070	6.130	6.010	6.100	5.981	3,545,900
2021-12-30	6.050	6.220	6.010	6.050	5.932	5,456,000
2021-12-29	5.950	6.140	5.860	6.090	5.971	5,081,754
2021-12-28	5.870	5.970	5.850	5.950	5.834	3,244,500
2021-12-27	5.880	5.950	5.810	5.850	5.736	3,927,120
2021-12-24	6.120	6.140	5.820	5.830	5.716	5,954,525
2021-12-23	6.200	6.200	6.020	6.050	5.932	5,150,400
2021-12-22	6.270	6.360	6.150	6.160	6.040	7,840,600
2021-12-21	6.050	6.310	6.010	6.250	6.128	11,568,918
2021-12-20	5.960	6.240	5.920	6.040	5.922	7,618,000
2021-12-17	5.930	6.120	5.860	6.070	5.951	8,404,201
2021-12-16	5.800	5.940	5.780	5.940	5.824	5,444,412
2021-12-15	5.780	5.800	5.720	5.800	5.687	3,039,900
2021-12-14	5.750	5.830	5.710	5.760	5.648	3,617,100
2021-12-13	5.880	5.880	5.710	5.780	5.667	6,631,814
2021-12-10	5.680	6.080	5.670	5.940	5.824	11,303,740
2021-12-09	5.750	5.790	5.700	5.710	5.598	5,055,470
2021-12-08	5.760	5.800	5.650	5.750	5.638	4,271,000
2021-12-07	5.840	5.890	5.710	5.740	5.628	5,281,000
2021-12-06	5.960	5.990	5.810	5.820	5.706	6,792,200
2021-12-03	6.050	6.080	5.970	5.970	5.853	7,703,628
2021-12-02	6.300	6.350	6.060	6.090	5.971	14,680,401
2021-12-01	5.750	6.380	5.710	6.380	6.255	11,686,451
2021-11-30	6.070	6.070	5.770	5.800	5.687	9,478,840
2021-11-29	5.750	6.060	5.580	6.060	5.942	11,636,932
2021-11-26	5.890	5.940	5.790	5.860	5.746	4,826,600
2021-11-25	5.790	6.050	5.740	5.940	5.824	11,867,697
2021-11-24	5.650	5.840	5.520	5.830	5.716	8,615,101
2021-11-23	5.580	5.670	5.550	5.630	5.520	4,299,400
2021-11-22	5.660	5.740	5.550	5.590	5.481	6,271,800
2021-11-19	5.610	5.740	5.540	5.640	5.530	4,973,000
2021-11-18	5.680	5.830	5.580	5.610	5.500	7,779,300
2021-11-17	5.630	5.720	5.550	5.690	5.579	8,797,600
2021-11-16	5.880	5.880	5.590	5.650	5.540	11,343,979
2021-11-15	5.750	5.890	5.600	5.880	5.765	8,387,484
2021-11-12	5.720	5.820	5.620	5.730	5.618	6,310,015
2021-11-11	5.780	5.870	5.710	5.710	5.598	7,859,574
2021-11-10	5.700	5.950	5.640	5.850	5.736	8,334,514
2021-11-09	5.750	5.900	5.640	5.710	5.598	8,876,297

← NewerPage 20 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.