Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.480	11.720	11.470	11.690	11.633	1,733,000
2023-05-04	11.350	11.680	11.240	11.550	11.494	2,386,184
2023-04-28	10.950	11.430	10.950	11.400	11.344	2,061,900
2023-04-27	10.980	11.140	10.860	10.900	10.847	1,741,700
2023-04-26	10.800	11.140	10.750	11.040	10.986	1,683,459
2023-04-25	11.060	11.250	10.710	10.810	10.757	2,469,048
2023-04-24	11.380	11.430	10.940	11.110	11.056	2,618,744
2023-04-21	12.220	12.300	11.380	11.400	11.344	3,715,800
2023-04-20	12.350	12.450	12.130	12.220	12.160	1,669,600
2023-04-19	12.220	12.580	12.210	12.350	12.290	2,421,500
2023-04-18	12.800	12.800	12.130	12.230	12.170	3,567,252
2023-04-17	12.900	13.030	12.710	12.800	12.737	2,227,012
2023-04-14	12.970	13.000	12.610	12.930	12.867	2,338,032
2023-04-13	13.050	13.090	12.700	12.800	12.737	2,672,700
2023-04-12	12.750	13.150	12.660	13.100	13.036	3,934,726
2023-04-11	12.790	12.830	12.610	12.720	12.658	1,890,144
2023-04-10	13.040	13.050	12.640	12.710	12.648	3,324,810
2023-04-07	13.300	13.300	12.950	13.050	12.986	3,668,688
2023-04-06	12.870	13.310	12.870	13.220	13.155	6,150,740
2023-04-04	13.070	13.160	12.860	13.000	12.936	4,675,683
2023-04-03	12.800	13.290	12.780	13.110	13.046	8,426,950
2023-03-31	12.770	12.770	12.400	12.530	12.469	3,668,496
2023-03-30	12.550	12.920	12.420	12.820	12.757	4,895,472
2023-03-29	12.520	12.590	12.280	12.480	12.419	1,946,600
2023-03-28	12.690	12.690	12.410	12.430	12.369	1,768,900
2023-03-27	12.720	12.750	12.500	12.700	12.638	2,405,600
2023-03-24	12.740	12.740	12.520	12.710	12.648	2,848,260
2023-03-23	12.400	12.650	12.350	12.640	12.578	3,654,915
2023-03-22	12.330	12.450	12.230	12.440	12.379	2,623,592
2023-03-21	12.170	12.270	12.000	12.260	12.200	1,887,840
2023-03-20	12.180	12.310	12.000	12.120	12.061	1,784,000
2023-03-17	12.090	12.200	12.000	12.150	12.091	1,690,800
2023-03-16	12.340	12.370	11.910	11.930	11.872	1,929,400
2023-03-15	12.210	12.410	12.130	12.350	12.290	2,485,972
2023-03-14	12.170	12.240	11.830	12.100	12.041	1,779,688
2023-03-13	12.280	12.400	12.040	12.170	12.110	1,427,852
2023-03-10	12.340	12.500	12.300	12.350	12.290	1,819,892
2023-03-09	12.250	12.460	12.170	12.430	12.369	3,062,012
2023-03-08	12.000	12.200	11.940	12.170	12.110	1,101,213
2023-03-07	12.340	12.390	11.980	12.020	11.961	1,677,018
2023-03-06	12.190	12.380	12.170	12.340	12.280	1,610,960
2023-03-03	12.320	12.370	12.110	12.250	12.190	1,619,845
2023-03-02	12.250	12.340	12.140	12.140	12.081	1,449,600
2023-03-01	12.020	12.250	12.020	12.250	12.190	2,320,471
2023-02-28	11.960	12.120	11.900	12.020	11.961	1,038,357
2023-02-27	11.950	12.090	11.930	11.990	11.931	1,437,400
2023-02-24	12.120	12.180	11.990	12.060	12.001	1,306,540
2023-02-23	12.080	12.140	11.970	12.060	12.001	1,597,831
2023-02-22	12.000	12.090	11.890	12.040	11.981	1,389,884
2023-02-21	12.060	12.110	11.900	11.990	11.931	1,740,835
2023-02-20	12.000	12.080	11.730	12.070	12.011	2,282,640
2023-02-17	12.190	12.270	11.900	11.980	11.921	2,481,271
2023-02-16	12.750	12.760	12.080	12.170	12.110	4,617,248
2023-02-15	12.660	12.790	12.500	12.730	12.668	2,908,999
2023-02-14	12.850	13.050	12.670	12.730	12.668	3,183,633
2023-02-13	12.780	12.940	12.690	12.760	12.698	3,110,500
2023-02-10	13.110	13.200	12.780	12.830	12.767	4,498,000
2023-02-09	12.970	12.980	12.410	12.980	12.917	4,530,800
2023-02-08	13.150	13.550	12.790	12.850	12.787	6,082,565
2023-02-07	12.610	13.630	12.510	12.970	12.907	6,973,336

← NewerPage 15 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.