Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.520	14.710	14.230	14.420	14.420	6,682,000
2024-04-29	14.410	14.730	14.230	14.580	14.580	9,115,104
2024-04-26	13.990	14.320	13.830	14.300	14.300	9,663,500
2024-04-25	13.860	14.150	13.770	13.870	13.870	6,874,500
2024-04-24	13.760	13.990	13.610	13.930	13.930	6,584,200
2024-04-23	13.650	14.040	13.560	13.800	13.800	6,829,200
2024-04-22	13.810	14.000	13.320	13.650	13.650	7,235,200
2024-04-19	13.900	14.750	13.700	13.750	13.750	15,328,500
2024-04-18	14.330	14.340	13.790	14.340	14.340	16,529,084
2024-04-17	12.360	13.040	12.360	13.040	13.040	3,135,500
2024-04-16	13.180	13.250	11.850	11.850	11.850	6,783,700
2024-04-15	13.780	13.960	12.900	13.170	13.170	7,199,900
2024-04-12	14.350	14.470	13.510	13.770	13.770	6,979,800
2024-04-11	14.560	14.750	14.310	14.360	14.360	6,211,072
2024-04-10	14.490	15.130	14.130	14.850	14.850	9,519,200
2024-04-09	14.300	14.610	14.190	14.490	14.490	4,134,740
2024-04-08	14.560	14.950	14.310	14.320	14.320	5,055,000
2024-04-03	14.800	15.150	14.390	14.850	14.850	6,367,200
2024-04-02	15.370	15.520	14.600	14.790	14.790	7,829,500
2024-04-01	15.120	15.300	14.910	15.300	15.300	7,802,384
2024-03-29	15.320	15.340	14.710	15.120	15.120	7,155,800
2024-03-28	14.680	15.830	14.670	15.400	15.400	20,136,821
2024-03-27	14.470	15.690	14.470	15.690	15.690	19,298,197
2024-03-26	14.820	15.160	14.100	14.260	14.260	10,301,802
2024-03-25	16.290	16.310	14.980	14.980	14.980	12,354,300
2024-03-22	16.870	16.880	16.260	16.640	16.640	14,048,072
2024-03-21	16.080	17.210	15.890	16.880	16.880	20,653,221
2024-03-20	15.920	16.190	15.730	16.080	16.080	8,953,094
2024-03-19	16.200	16.410	15.950	16.010	16.010	9,955,520
2024-03-18	16.070	16.370	15.840	16.350	16.350	13,173,220
2024-03-15	15.800	16.140	15.420	16.030	16.030	9,971,728
2024-03-14	16.420	16.460	15.580	15.820	15.820	13,809,290
2024-03-13	16.680	17.190	16.180	16.540	16.540	17,565,959
2024-03-12	17.050	17.990	16.750	16.950	16.950	19,720,676
2024-03-11	17.000	18.500	16.680	17.680	17.680	28,160,598
2024-03-08	15.400	17.580	15.400	17.180	17.180	28,040,706
2024-03-07	18.390	18.510	17.100	17.110	17.110	41,299,126
2024-03-06	14.550	16.830	14.360	16.830	16.830	24,999,563
2024-03-05	15.200	15.950	14.730	15.300	15.300	21,270,415
2024-03-04	16.300	17.050	15.140	16.200	16.200	34,854,777
2024-03-01	13.850	15.630	13.690	15.630	15.630	24,885,322
2024-02-29	13.550	14.750	13.550	14.210	14.210	25,697,299
2024-02-28	17.000	17.000	15.050	15.050	15.050	28,629,802
2024-02-27	16.390	16.720	15.650	16.720	16.720	16,069,036
2024-02-26	15.200	15.200	15.200	15.200	15.200	841,100
2024-02-23	13.820	13.820	13.820	13.820	13.820	521,400
2024-02-22	12.560	12.560	12.560	12.560	12.560	1,278,200
2024-02-21	11.280	11.420	10.830	11.420	11.420	5,783,833
2024-02-20	9.520	10.380	9.440	10.380	10.380	13,125,101
2024-02-19	8.780	9.440	8.780	9.440	9.440	8,409,435
2024-02-08	8.010	8.580	7.580	8.580	8.580	11,529,662
2024-02-07	8.770	8.770	7.740	7.800	7.800	13,439,428
2024-02-06	8.390	9.000	8.390	8.600	8.600	9,067,300
2024-02-05	10.020	10.100	9.320	9.320	9.320	2,332,680
2024-02-02	11.280	11.460	10.130	10.350	10.350	4,091,900
2024-02-01	11.280	11.480	10.920	11.260	11.260	3,074,796
2024-01-31	12.400	12.400	11.220	11.360	11.360	2,805,600
2024-01-30	12.670	12.760	12.140	12.180	12.180	2,351,000
2024-01-29	13.260	13.400	12.680	12.690	12.690	2,374,800
2024-01-26	13.390	13.390	13.120	13.190	13.190	2,211,900

← NewerPage 11 of 21 · 1,219 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.