Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.460	10.650	10.430	10.550	10.498	1,450,000
2022-11-03	10.180	10.570	10.100	10.520	10.469	2,119,013
2022-11-02	10.280	10.490	10.270	10.360	10.309	1,320,683
2022-11-01	10.300	10.320	10.140	10.280	10.230	1,422,061
2022-10-31	9.920	10.250	9.820	10.150	10.100	1,164,592
2022-10-28	10.310	10.360	9.880	9.920	9.872	1,271,000
2022-10-27	10.310	10.640	10.210	10.320	10.270	1,733,272
2022-10-26	9.990	10.350	9.990	10.300	10.250	1,020,660
2022-10-25	10.150	10.250	9.960	10.140	10.090	1,204,712
2022-10-24	10.070	10.570	10.050	10.150	10.100	1,888,100
2022-10-21	10.110	10.400	9.910	10.090	10.041	2,182,256
2022-10-20	9.910	10.600	9.860	10.320	10.270	2,501,580
2022-10-19	10.070	10.150	9.910	9.960	9.911	1,062,500
2022-10-18	9.990	10.220	9.900	10.080	10.031	1,221,232
2022-10-17	9.760	9.990	9.760	9.980	9.931	1,006,644
2022-10-14	9.590	9.780	9.570	9.760	9.712	881,652
2022-10-13	9.390	9.680	9.320	9.500	9.454	1,295,960
2022-10-12	9.100	9.420	8.960	9.400	9.354	889,400
2022-10-11	9.050	9.160	8.910	9.060	9.016	1,047,700
2022-10-10	9.510	9.520	9.040	9.100	9.056	1,109,900
2022-09-30	9.360	9.550	9.250	9.250	9.205	791,600
2022-09-29	9.600	9.680	9.330	9.410	9.364	938,800
2022-09-28	9.780	9.840	9.500	9.500	9.454	748,048
2022-09-27	9.510	9.780	9.480	9.780	9.732	926,876
2022-09-26	9.700	9.700	9.440	9.450	9.404	864,916
2022-09-23	10.000	10.150	9.660	9.750	9.702	1,099,696
2022-09-22	10.120	10.170	9.990	10.010	9.961	715,500
2022-09-21	10.030	10.130	9.810	10.100	10.051	796,124
2022-09-20	10.100	10.140	9.980	10.050	10.001	722,260
2022-09-19	10.070	10.270	9.860	9.960	9.911	1,014,328
2022-09-16	10.380	10.480	10.010	10.070	10.021	919,768
2022-09-15	10.900	10.900	10.250	10.380	10.329	1,238,760
2022-09-14	10.690	10.920	10.690	10.790	10.737	764,400
2022-09-13	11.000	11.150	10.870	10.930	10.877	914,600
2022-09-09	11.190	11.200	10.820	10.880	10.827	965,940
2022-09-08	11.190	11.260	11.060	11.080	11.026	936,600
2022-09-07	11.260	11.430	11.160	11.160	11.105	1,039,564
2022-09-06	11.110	11.310	11.030	11.230	11.175	1,163,500
2022-09-05	11.400	11.400	10.970	11.120	11.066	1,036,000
2022-09-02	10.760	11.250	10.760	11.190	11.135	1,373,000
2022-09-01	10.850	11.090	10.710	10.760	10.707	1,006,300
2022-08-31	11.350	11.410	10.820	10.880	10.827	1,519,627
2022-08-30	11.400	11.560	11.220	11.360	11.304	1,177,596
2022-08-29	11.100	11.420	10.920	11.400	11.344	1,929,427
2022-08-26	11.630	11.800	11.250	11.270	11.215	1,295,700
2022-08-25	11.960	12.080	11.360	11.550	11.494	1,621,511
2022-08-24	12.490	12.570	11.920	11.990	11.931	1,886,888
2022-08-23	12.310	12.730	12.310	12.480	12.419	1,180,712
2022-08-22	12.430	12.580	12.210	12.410	12.349	1,125,192
2022-08-19	12.780	13.180	12.430	12.430	12.369	1,698,976
2022-08-18	12.680	12.780	12.500	12.780	12.718	1,287,800
2022-08-17	12.720	12.840	12.630	12.690	12.628	915,294
2022-08-16	12.720	12.820	12.630	12.740	12.678	1,068,800
2022-08-15	12.540	12.810	12.380	12.710	12.648	1,739,644
2022-08-12	12.830	13.180	12.560	12.580	12.518	2,038,406
2022-08-11	12.900	13.030	12.780	12.820	12.757	2,625,801
2022-08-10	12.650	13.230	12.410	12.950	12.887	3,655,293
2022-08-09	12.470	12.660	12.210	12.640	12.578	2,783,184
2022-08-08	12.160	12.680	11.910	12.470	12.409	3,321,681
2022-08-05	11.680	12.280	11.600	12.160	12.101	2,748,728

← NewerPage 17 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.