Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.790	16.070	15.730	15.830	15.830	3,454,791
2023-10-31	16.300	16.400	15.720	15.820	15.820	4,316,200
2023-10-30	15.900	16.200	15.690	16.150	16.150	5,473,000
2023-10-27	16.050	16.190	15.630	16.100	16.100	3,706,500
2023-10-26	15.980	16.040	15.710	16.030	16.030	3,077,200
2023-10-25	15.820	16.130	15.770	16.030	16.030	3,213,800
2023-10-24	15.320	15.920	15.200	15.850	15.850	5,471,700
2023-10-23	15.620	15.700	15.010	15.120	15.120	4,049,224
2023-10-20	15.790	16.140	15.600	15.620	15.620	3,702,656
2023-10-19	15.580	16.390	15.580	16.020	16.020	6,346,596
2023-10-18	16.390	16.400	15.780	15.820	15.820	5,488,400
2023-10-17	16.290	16.480	16.200	16.420	16.420	4,373,556
2023-10-16	16.830	16.880	16.200	16.330	16.330	6,021,408
2023-10-13	16.750	16.980	16.580	16.660	16.660	5,899,640
2023-10-12	16.900	17.020	16.640	16.760	16.760	5,753,792
2023-10-11	17.020	17.100	16.720	17.010	17.010	7,994,619
2023-10-10	16.700	17.160	16.610	17.120	17.120	10,768,619
2023-10-09	16.340	17.170	16.340	16.800	16.800	10,561,940
2023-09-28	16.410	16.700	16.150	16.450	16.450	10,577,819
2023-09-27	18.060	18.140	16.650	16.650	16.650	18,531,440
2023-09-26	19.440	19.550	18.310	18.500	18.500	13,770,331
2023-09-25	19.780	19.990	19.210	19.260	19.260	11,929,300
2023-09-22	19.430	19.900	19.020	19.900	19.900	15,524,043
2023-09-21	19.500	20.350	19.000	19.800	19.800	21,534,379
2023-09-20	18.690	20.870	18.390	20.360	20.360	29,428,012
2023-09-19	19.500	19.500	18.200	18.970	18.970	15,350,492
2023-09-18	18.470	20.000	18.030	19.570	19.570	24,386,550
2023-09-15	18.310	19.390	18.310	18.910	18.910	19,142,888
2023-09-14	19.000	19.990	18.680	19.600	19.600	37,078,041
2023-09-13	17.150	18.600	17.120	18.600	18.600	11,165,879
2023-09-12	17.060	17.180	16.800	16.910	16.910	3,896,639
2023-09-11	17.000	17.230	16.880	17.050	17.050	4,846,399
2023-09-08	17.000	17.520	16.990	17.110	17.110	7,633,500
2023-09-07	17.550	18.240	17.040	17.300	17.300	12,478,198
2023-09-06	17.100	17.530	16.930	17.460	17.460	7,743,000
2023-09-05	17.200	17.670	17.160	17.350	17.350	11,511,480
2023-09-04	16.930	17.150	16.770	17.150	17.150	4,127,800
2023-09-01	17.110	17.300	16.820	16.940	16.940	4,357,500
2023-08-31	17.070	17.280	16.800	17.130	17.130	6,690,180
2023-08-30	16.720	17.480	16.720	17.190	17.190	11,790,640
2023-08-29	15.780	16.640	15.760	16.600	16.600	7,551,432
2023-08-28	16.350	16.350	15.730	15.760	15.760	6,026,800
2023-08-25	16.180	16.210	15.340	15.480	15.480	6,809,800
2023-08-24	16.030	16.530	16.000	16.360	16.360	4,898,100
2023-08-23	16.310	16.360	15.950	16.000	16.000	3,656,500
2023-08-22	16.130	16.510	15.920	16.460	16.460	4,498,800
2023-08-21	16.050	16.420	15.960	16.170	16.170	3,064,312
2023-08-18	16.390	16.650	16.030	16.050	16.050	3,561,500
2023-08-17	15.910	16.640	15.810	16.430	16.430	6,006,500
2023-08-16	16.380	16.470	15.900	15.920	15.920	4,556,980
2023-08-15	16.810	16.920	16.200	16.320	16.320	4,638,500
2023-08-14	16.410	16.790	16.200	16.770	16.770	3,322,600
2023-08-11	16.860	17.020	16.620	16.670	16.670	3,736,660
2023-08-10	16.710	17.060	16.710	16.950	16.950	3,524,112
2023-08-09	17.000	17.160	16.710	16.850	16.850	5,611,100
2023-08-08	17.580	17.580	17.050	17.160	17.160	8,307,600
2023-08-07	17.360	17.630	17.170	17.590	17.590	11,049,000
2023-08-04	16.820	17.260	16.650	17.260	17.260	8,460,252
2023-08-03	16.950	17.190	16.730	16.820	16.820	7,002,500
2023-08-02	16.820	16.960	16.710	16.960	16.960	5,010,200

← NewerPage 13 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.