Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.720	13.390	12.600	13.390	13.390	3,251,240
2024-01-24	12.580	12.820	12.200	12.750	12.750	3,386,600
2024-01-23	12.560	12.880	12.380	12.490	12.490	2,833,200
2024-01-22	13.630	13.750	12.660	12.720	12.720	2,719,456
2024-01-19	13.780	13.980	13.580	13.630	13.630	1,796,700
2024-01-18	13.760	13.920	13.400	13.780	13.780	2,572,460
2024-01-17	14.360	14.360	13.760	13.770	13.770	1,621,400
2024-01-16	14.460	14.490	14.010	14.230	14.230	2,331,200
2024-01-15	14.340	14.550	14.180	14.390	14.390	2,451,800
2024-01-12	14.650	14.780	14.350	14.400	14.400	1,882,000
2024-01-11	14.400	14.750	14.200	14.720	14.720	2,293,300
2024-01-10	14.700	14.720	14.250	14.410	14.410	2,874,500
2024-01-09	14.620	14.970	14.620	14.750	14.750	2,803,600
2024-01-08	14.930	15.180	14.610	14.620	14.620	1,883,800
2024-01-05	15.340	15.490	14.960	15.030	15.030	1,573,973
2024-01-04	15.450	15.540	15.300	15.350	15.350	1,609,700
2024-01-03	15.550	15.550	15.270	15.450	15.450	1,847,000
2024-01-02	15.600	15.620	15.380	15.550	15.550	2,370,300
2023-12-29	15.250	15.580	15.160	15.550	15.550	2,257,000
2023-12-28	15.010	15.270	14.830	15.220	15.220	2,247,900
2023-12-27	14.870	15.080	14.650	15.030	15.030	2,617,000
2023-12-26	14.980	15.090	14.570	14.650	14.650	2,190,700
2023-12-25	15.010	15.160	14.800	14.990	14.990	1,808,700
2023-12-22	15.440	15.590	14.990	15.010	15.010	2,053,299
2023-12-21	15.270	15.440	14.950	15.420	15.420	2,594,900
2023-12-20	15.490	15.750	15.300	15.310	15.310	2,576,200
2023-12-19	15.570	15.570	15.300	15.490	15.490	1,603,900
2023-12-18	15.600	15.600	15.320	15.350	15.350	2,031,500
2023-12-15	15.700	15.800	15.550	15.680	15.680	1,647,100
2023-12-14	15.900	16.010	15.690	15.730	15.730	1,907,992
2023-12-13	15.860	16.040	15.720	15.830	15.830	2,186,357
2023-12-12	16.120	16.120	15.860	15.920	15.920	2,229,800
2023-12-11	15.700	16.050	15.600	16.040	16.040	2,485,757
2023-12-08	15.750	16.080	15.690	15.780	15.780	2,664,192
2023-12-07	15.920	15.980	15.600	15.750	15.750	2,484,300
2023-12-06	15.880	16.060	15.720	15.810	15.810	2,137,900
2023-12-05	16.210	16.280	15.810	15.820	15.820	2,202,700
2023-12-04	16.300	16.550	16.280	16.300	16.300	2,517,240
2023-12-01	16.200	16.400	16.080	16.380	16.380	2,948,500
2023-11-30	16.610	16.690	15.980	16.150	16.150	3,224,400
2023-11-29	16.570	17.010	16.570	16.650	16.650	3,738,000
2023-11-28	16.610	16.830	16.460	16.650	16.650	2,844,244
2023-11-27	16.340	16.740	16.310	16.550	16.550	4,168,400
2023-11-24	16.850	16.850	16.310	16.330	16.330	3,463,800
2023-11-23	16.450	16.880	16.420	16.850	16.850	3,560,560
2023-11-22	16.750	16.880	16.430	16.550	16.550	3,832,000
2023-11-21	17.280	17.280	16.800	16.810	16.810	5,066,500
2023-11-20	17.100	17.300	17.020	17.280	17.280	5,557,862
2023-11-17	16.750	17.150	16.720	17.100	17.100	4,781,746
2023-11-16	16.920	17.070	16.750	16.790	16.790	4,308,389
2023-11-15	17.300	17.440	16.900	16.990	16.990	8,108,560
2023-11-14	16.870	17.850	16.750	17.220	17.220	11,713,208
2023-11-13	16.790	16.920	16.400	16.900	16.900	7,298,089
2023-11-10	16.440	16.920	16.260	16.750	16.750	6,930,698
2023-11-09	16.530	16.650	16.360	16.490	16.490	4,126,500
2023-11-08	16.550	16.670	16.410	16.500	16.500	3,745,200
2023-11-07	16.600	16.630	16.330	16.590	16.590	4,318,100
2023-11-06	16.330	16.610	16.330	16.550	16.550	5,444,200
2023-11-03	15.480	16.370	15.480	16.310	16.310	7,588,700
2023-11-02	15.770	15.970	15.500	15.500	15.500	2,578,500

← NewerPage 12 of 21 · 1,212 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.