Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.750 | 5.900 | 5.640 | 5.710 | 5.598 | 8,876,297 |
| 2021-11-08 | 5.950 | 5.950 | 5.700 | 5.730 | 5.618 | 10,775,870 |
| 2021-11-05 | 5.670 | 6.180 | 5.580 | 6.000 | 5.883 | 19,278,183 |
| 2021-11-04 | 5.670 | 5.750 | 5.530 | 5.700 | 5.589 | 8,945,907 |
| 2021-11-03 | 5.790 | 5.810 | 5.540 | 5.650 | 5.540 | 10,498,969 |
| 2021-11-02 | 5.850 | 6.020 | 5.660 | 5.820 | 5.706 | 21,607,881 |
| 2021-11-01 | 5.300 | 5.780 | 5.250 | 5.780 | 5.667 | 19,674,608 |
| 2021-10-29 | 4.890 | 5.270 | 4.890 | 5.250 | 5.147 | 7,336,969 |
| 2021-10-28 | 4.950 | 5.000 | 4.850 | 4.890 | 4.795 | 3,090,210 |
| 2021-10-27 | 5.080 | 5.130 | 4.960 | 5.010 | 4.912 | 3,157,701 |
| 2021-10-26 | 5.130 | 5.140 | 5.030 | 5.100 | 5.000 | 4,175,209 |
| 2021-10-25 | 5.210 | 5.210 | 5.060 | 5.090 | 4.991 | 4,676,889 |
| 2021-10-22 | 5.300 | 5.350 | 5.150 | 5.230 | 5.128 | 4,734,600 |
| 2021-10-21 | 5.350 | 5.390 | 5.260 | 5.260 | 5.157 | 3,998,680 |
| 2021-10-20 | 5.420 | 5.440 | 5.290 | 5.380 | 5.275 | 4,730,511 |
| 2021-10-19 | 5.370 | 5.470 | 5.310 | 5.430 | 5.324 | 7,953,605 |
| 2021-10-18 | 5.100 | 5.440 | 5.070 | 5.370 | 5.265 | 11,075,076 |
| 2021-10-15 | 5.140 | 5.160 | 5.040 | 5.100 | 5.000 | 3,326,600 |
| 2021-10-14 | 5.090 | 5.190 | 5.010 | 5.120 | 5.020 | 3,790,601 |
← NewerPage 21 of 21 · 1,219 trading days
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.