Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.020	17.050	16.570	16.810	16.810	6,468,132
2023-07-31	16.970	17.000	16.770	16.940	16.940	5,945,900
2023-07-28	17.600	17.780	16.870	16.950	16.950	8,802,324
2023-07-27	17.910	18.110	17.540	17.650	17.650	6,106,900
2023-07-26	18.580	18.580	17.850	17.910	17.910	8,773,671
2023-07-25	18.890	18.960	18.300	18.610	18.610	7,921,500
2023-07-24	18.650	18.870	18.390	18.750	18.750	8,536,280
2023-07-21	19.070	19.280	18.280	18.370	18.370	9,398,060
2023-07-20	19.920	20.010	19.050	19.070	19.070	12,924,300
2023-07-19	20.350	20.740	19.790	20.030	20.030	16,972,804
2023-07-18	21.000	22.200	20.490	20.550	20.550	22,967,624
2023-07-17	20.200	21.880	20.200	20.900	20.900	23,842,325
2023-07-14	23.050	24.490	21.900	21.900	21.900	38,231,856
2023-07-13	21.550	24.330	20.740	24.330	24.330	40,055,741
2023-07-12	20.600	22.120	20.460	22.120	22.120	43,015,069
2023-07-11	18.280	20.110	18.220	20.110	20.110	26,043,921
2023-07-10	18.280	18.450	17.800	18.280	18.280	6,555,088
2023-07-07	18.580	18.680	17.740	17.940	17.940	7,641,700
2023-07-06	18.190	18.660	17.800	18.630	18.630	7,648,008
2023-07-05	18.650	19.040	18.070	18.190	18.190	6,826,384
2023-07-04	17.920	18.730	17.900	18.620	18.620	9,775,168
2023-07-03	19.010	19.420	18.680	18.730	18.730	8,358,880
2023-06-30	18.080	19.000	18.080	18.810	18.810	9,385,144
2023-06-29	18.340	19.270	18.280	18.640	18.640	13,159,132
2023-06-28	18.330	18.560	17.540	18.440	18.440	8,559,696
2023-06-27	18.250	18.580	17.690	18.370	18.370	7,678,672
2023-06-26	17.810	18.450	17.600	18.390	18.300	9,799,461
2023-06-21	19.600	19.840	18.020	18.030	17.942	13,830,528
2023-06-20	19.300	20.180	18.810	20.020	19.922	16,956,111
2023-06-19	20.010	20.610	19.240	19.770	19.673	20,136,144
2023-06-16	21.600	22.770	20.600	20.650	20.549	30,235,064
2023-06-15	19.600	20.800	19.550	20.700	20.599	21,924,100
2023-06-14	19.920	20.440	19.500	19.720	19.624	14,581,064
2023-06-13	19.800	20.750	19.210	20.260	20.161	20,377,725
2023-06-12	19.250	20.640	19.250	20.250	20.151	22,307,486
2023-06-09	18.940	19.490	18.690	19.490	19.395	17,012,206
2023-06-08	19.360	19.680	18.490	18.880	18.788	17,108,960
2023-06-07	19.660	20.160	18.200	19.680	19.584	23,785,595
2023-06-06	19.150	20.400	19.150	20.220	20.121	28,299,198
2023-06-05	18.980	20.880	18.980	19.850	19.753	30,985,922
2023-06-02	20.500	20.500	20.500	20.500	20.400	3,192,500
2023-06-01	22.780	22.780	22.780	22.780	22.669	3,694,700
2023-05-31	23.130	25.310	22.440	25.310	25.186	43,144,919
2023-05-30	25.800	25.800	21.380	23.010	22.897	39,772,168
2023-05-29	23.040	23.730	22.860	23.730	23.614	7,753,063
2023-05-26	20.980	21.570	20.550	21.570	21.464	26,240,916
2023-05-25	19.610	19.610	19.610	19.610	19.514	4,648,772
2023-05-24	17.830	17.830	17.830	17.830	17.743	1,893,899
2023-05-23	15.710	16.210	15.410	16.210	16.131	9,442,164
2023-05-22	14.740	14.740	14.740	14.740	14.668	5,467,618
2023-05-19	12.180	13.400	12.180	13.400	13.334	6,392,220
2023-05-18	11.990	12.200	11.890	12.180	12.120	1,741,768
2023-05-17	11.660	12.080	11.600	11.940	11.882	1,679,900
2023-05-16	11.850	11.850	11.610	11.700	11.643	1,009,448
2023-05-15	11.630	11.850	11.500	11.850	11.792	1,310,600
2023-05-12	11.660	11.820	11.510	11.550	11.494	745,560
2023-05-11	11.540	11.750	11.510	11.650	11.593	919,040
2023-05-10	11.520	11.690	11.360	11.540	11.484	1,175,205
2023-05-09	11.700	11.700	11.340	11.560	11.503	1,649,973
2023-05-08	11.610	11.800	11.550	11.730	11.673	1,499,960

← NewerPage 14 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.