Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.600	12.680	12.330	12.400	12.339	5,878,940
2023-02-03	13.010	13.200	12.700	13.040	12.976	4,424,456
2023-02-02	13.130	13.250	12.920	13.100	13.036	5,185,735
2023-02-01	12.800	13.370	12.770	13.050	12.986	6,510,884
2023-01-31	12.920	12.920	12.620	12.770	12.708	4,334,388
2023-01-30	12.670	12.920	12.600	12.920	12.857	5,638,928
2023-01-20	12.680	12.780	12.510	12.530	12.469	4,013,600
2023-01-19	12.600	12.770	12.420	12.720	12.658	4,321,614
2023-01-18	13.030	13.170	12.590	12.760	12.698	7,956,544
2023-01-17	13.000	13.780	12.960	13.300	13.235	9,834,854
2023-01-16	12.800	13.800	12.610	13.160	13.096	9,737,984
2023-01-13	13.040	13.080	12.590	12.900	12.837	8,525,558
2023-01-12	13.680	13.810	12.790	12.850	12.787	14,816,942
2023-01-11	12.210	13.480	12.110	13.480	13.414	6,333,310
2023-01-10	12.370	12.850	12.210	12.250	12.190	5,826,776
2023-01-09	12.550	12.670	12.260	12.480	12.419	6,415,219
2023-01-06	12.200	12.720	12.000	12.680	12.618	10,089,681
2023-01-05	12.080	12.260	11.990	12.260	12.200	5,439,500
2023-01-04	12.200	12.320	12.050	12.140	12.081	6,357,032
2023-01-03	11.900	12.480	11.720	12.410	12.349	9,615,119
2022-12-30	11.970	12.130	11.800	11.980	11.921	4,112,675
2022-12-29	12.160	12.210	11.950	11.980	11.921	4,831,937
2022-12-28	12.300	12.390	12.050	12.280	12.220	8,638,595
2022-12-27	12.110	12.480	11.950	12.260	12.200	14,058,794
2022-12-26	10.820	11.940	10.760	11.940	11.882	4,876,867
2022-12-23	11.090	11.300	10.280	10.850	10.797	6,203,112
2022-12-22	11.940	11.940	11.350	11.420	11.364	5,213,468
2022-12-21	11.920	12.130	11.580	11.780	11.722	6,450,500
2022-12-20	11.470	12.140	11.330	11.950	11.892	9,646,200
2022-12-19	11.610	11.620	11.330	11.480	11.424	5,116,114
2022-12-16	12.080	12.120	11.610	11.690	11.633	11,036,420
2022-12-15	12.000	13.010	11.510	12.140	12.081	17,922,586
2022-12-14	10.970	11.830	10.970	11.830	11.772	4,958,001
2022-12-13	11.000	11.010	10.730	10.750	10.697	1,305,108
2022-12-12	10.920	11.030	10.720	11.020	10.966	1,605,300
2022-12-09	10.870	11.090	10.820	10.820	10.767	1,854,452
2022-12-08	11.090	11.140	10.880	10.900	10.847	1,912,088
2022-12-07	11.150	11.210	11.050	11.100	11.046	2,116,585
2022-12-06	11.200	11.440	11.100	11.230	11.175	3,840,844
2022-12-05	11.130	11.230	11.050	11.220	11.165	3,186,100
2022-12-02	10.990	11.140	10.960	11.090	11.036	1,927,660
2022-12-01	11.100	11.140	10.960	11.030	10.976	2,051,688
2022-11-30	11.180	11.200	10.980	11.020	10.966	2,472,613
2022-11-29	10.830	11.220	10.810	11.170	11.115	4,006,612
2022-11-28	10.750	11.000	10.660	10.810	10.757	3,066,264
2022-11-25	11.090	11.290	10.920	10.920	10.867	3,083,161
2022-11-24	11.170	11.290	10.990	11.130	11.076	2,997,964
2022-11-23	11.440	11.460	10.840	11.100	11.046	5,784,884
2022-11-22	11.530	11.740	11.350	11.550	11.494	6,003,764
2022-11-21	11.780	11.790	11.260	11.450	11.394	5,574,405
2022-11-18	11.990	12.220	11.640	11.700	11.643	9,259,108
2022-11-17	12.600	12.660	11.770	12.070	12.011	14,059,772
2022-11-16	12.530	12.530	12.530	12.530	12.469	3,648,914
2022-11-15	10.340	11.390	10.270	11.390	11.334	3,658,741
2022-11-14	10.420	10.420	10.270	10.350	10.299	1,299,850
2022-11-11	10.560	10.690	10.290	10.310	10.260	1,541,540
2022-11-10	10.420	10.520	10.320	10.370	10.319	1,015,060
2022-11-09	10.500	10.590	10.380	10.490	10.439	742,900
2022-11-08	10.570	10.600	10.410	10.540	10.488	1,177,400
2022-11-07	10.550	10.730	10.480	10.580	10.528	1,626,040

← NewerPage 16 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.