Fujian Raynen Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.960	12.200	11.890	12.140	12.140	1,738,640
2024-07-25	11.960	11.960	11.530	11.840	11.840	2,505,400
2024-07-24	12.410	12.410	11.940	11.960	11.960	2,473,900
2024-07-23	12.610	12.620	12.180	12.180	12.180	2,110,744
2024-07-22	12.560	12.700	12.490	12.620	12.620	1,998,520
2024-07-19	12.180	12.670	12.030	12.570	12.570	2,955,300
2024-07-18	12.240	12.290	11.800	12.250	12.250	3,092,500
2024-07-17	12.850	12.850	12.350	12.360	12.360	2,356,248
2024-07-16	12.530	12.770	12.400	12.740	12.740	2,020,400
2024-07-15	12.840	12.950	12.600	12.630	12.630	1,878,600
2024-07-12	12.960	13.010	12.770	12.870	12.870	2,299,448
2024-07-11	12.690	13.000	12.690	12.990	12.990	3,595,300
2024-07-10	12.580	12.720	12.460	12.510	12.510	2,305,000
2024-07-09	11.790	12.670	11.790	12.640	12.640	4,615,500
2024-07-08	12.110	12.300	11.910	11.950	11.950	2,135,200
2024-07-05	12.130	12.130	12.130	12.130	12.130	0
2024-07-04	12.420	12.620	12.100	12.130	12.130	2,425,100
2024-07-03	12.650	12.750	12.450	12.520	12.520	2,016,500
2024-07-02	12.800	12.810	12.580	12.640	12.640	2,208,300
2024-07-01	12.910	12.980	12.460	12.730	12.730	2,923,300
2024-06-28	12.560	13.050	12.420	12.860	12.860	3,760,700
2024-06-27	12.950	12.980	12.500	12.560	12.560	3,163,300
2024-06-26	12.310	12.880	12.070	12.880	12.880	3,539,900
2024-06-25	12.750	12.870	12.220	12.310	12.310	3,877,700
2024-06-24	13.360	13.450	12.530	12.550	12.550	5,227,200
2024-06-21	13.180	13.470	12.820	13.350	13.350	5,498,600
2024-06-20	13.680	14.060	13.530	13.530	13.530	6,813,360
2024-06-19	13.800	13.950	13.570	13.820	13.820	5,386,000
2024-06-18	13.670	13.860	13.610	13.790	13.790	4,596,600
2024-06-17	13.520	13.880	13.460	13.740	13.740	5,557,900
2024-06-14	13.640	13.970	13.310	13.650	13.650	7,335,800
2024-06-13	13.410	14.350	13.330	13.720	13.720	10,680,392
2024-06-12	13.050	13.560	13.010	13.410	13.410	7,694,100
2024-06-11	12.650	13.580	12.150	13.100	13.100	10,221,692
2024-06-07	13.100	13.470	12.570	12.630	12.630	11,415,510
2024-06-06	13.140	14.340	13.120	13.600	13.600	12,351,400
2024-06-05	13.250	13.470	12.920	13.040	13.040	3,627,100
2024-06-04	13.980	14.050	13.200	13.400	13.400	7,070,000
2024-06-03	14.190	14.800	13.860	14.080	14.080	9,062,900
2024-05-31	14.020	14.280	13.870	14.160	14.160	5,247,208
2024-05-30	13.810	14.140	13.480	14.010	14.010	4,157,000
2024-05-29	13.710	13.950	13.520	13.800	13.800	3,267,500
2024-05-28	13.720	14.310	13.520	13.780	13.780	5,001,300
2024-05-27	13.600	13.720	13.160	13.710	13.710	3,459,540
2024-05-24	13.670	13.850	13.460	13.510	13.510	3,847,400
2024-05-23	14.400	14.400	13.950	14.010	14.010	3,605,800
2024-05-22	13.970	14.280	13.910	14.230	14.230	3,402,760
2024-05-21	14.120	14.120	13.880	14.000	14.000	2,459,700
2024-05-20	14.300	14.330	14.000	14.120	14.120	3,359,700
2024-05-17	13.970	14.220	13.750	14.220	14.220	4,415,400
2024-05-16	13.650	14.160	13.620	14.040	14.040	6,830,417
2024-05-15	13.600	13.710	13.340	13.530	13.530	2,518,300
2024-05-14	13.630	13.790	13.390	13.580	13.580	2,780,500
2024-05-13	13.830	13.880	13.380	13.410	13.410	4,094,204
2024-05-10	14.430	14.450	13.930	13.970	13.970	5,290,103
2024-05-09	14.350	14.750	14.230	14.450	14.450	5,580,500
2024-05-08	14.600	14.670	14.280	14.310	14.310	7,039,396
2024-05-07	15.000	15.180	14.730	14.800	14.800	11,335,580
2024-05-06	14.690	14.780	14.430	14.670	14.670	6,373,316
2024-04-30	14.520	14.710	14.230	14.420	14.420	6,682,000

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0900 CNY
2022-05-30	0.1300 CNY
2021-06-23	0.0500 CNY
2020-05-26	0.1000 CNY
2019-06-05	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.