Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.540	11.790	11.500	11.670	11.613	1,472,960
2022-08-03	11.360	11.700	11.280	11.310	11.255	1,542,700
2022-08-02	11.730	11.730	11.300	11.380	11.324	1,469,520
2022-08-01	11.720	11.860	11.640	11.780	11.722	939,016
2022-07-29	11.900	11.950	11.710	11.720	11.663	1,286,180
2022-07-28	11.610	11.880	11.590	11.800	11.742	1,122,129
2022-07-27	11.450	11.610	11.300	11.610	11.553	1,017,468
2022-07-26	11.410	11.520	11.170	11.430	11.374	895,864
2022-07-25	11.600	11.650	11.320	11.430	11.374	1,118,500
2022-07-22	11.470	11.740	11.340	11.450	11.394	961,300
2022-07-21	11.600	11.710	11.470	11.520	11.464	1,273,960
2022-07-20	11.500	11.670	11.430	11.630	11.573	1,549,232
2022-07-19	11.330	11.590	11.250	11.500	11.444	1,526,981
2022-07-18	10.920	11.450	10.890	11.360	11.304	3,019,084
2022-07-15	11.100	11.130	10.780	10.820	10.767	1,427,604
2022-07-14	10.950	11.050	10.810	11.020	10.966	1,059,189
2022-07-13	10.810	11.000	10.650	10.950	10.896	1,144,126
2022-07-12	11.000	11.000	10.720	10.740	10.687	1,009,082
2022-07-11	11.020	11.050	10.760	10.940	10.887	1,611,630
2022-07-08	11.190	11.190	10.920	10.960	10.906	1,430,616
2022-07-07	10.910	11.110	10.730	11.070	11.016	1,154,310
2022-07-06	10.710	11.000	10.690	10.860	10.807	1,517,800
2022-07-05	10.850	11.240	10.710	10.840	10.787	1,504,080
2022-07-04	10.870	11.200	10.630	10.990	10.936	2,349,618
2022-07-01	10.970	11.070	10.760	10.820	10.767	1,120,700
2022-06-30	10.980	11.190	10.760	10.920	10.867	1,735,600
2022-06-29	11.170	11.340	10.970	10.970	10.916	1,736,496
2022-06-28	10.870	11.220	10.810	11.200	11.145	1,914,928
2022-06-27	10.870	10.980	10.700	10.920	10.867	1,415,505
2022-06-24	10.900	10.910	10.690	10.740	10.687	1,235,900
2022-06-23	10.540	10.790	10.520	10.780	10.727	1,375,300
2022-06-22	10.720	10.750	10.510	10.540	10.488	1,508,780
2022-06-21	10.550	10.850	10.410	10.780	10.727	2,265,644
2022-06-20	10.240	10.520	10.200	10.510	10.459	1,341,075
2022-06-17	10.350	10.350	9.980	10.190	10.140	1,251,369
2022-06-16	10.140	10.340	10.050	10.290	10.240	932,176
2022-06-15	10.180	10.370	10.060	10.060	10.011	1,197,008
2022-06-14	10.220	10.370	9.780	10.080	10.031	1,469,160
2022-06-13	10.400	10.490	10.180	10.280	10.230	1,089,000
2022-06-10	10.150	10.430	10.150	10.350	10.299	820,180
2022-06-09	10.500	10.500	10.160	10.190	10.140	1,159,300
2022-06-08	10.760	10.810	10.330	10.540	10.488	1,113,258
2022-06-07	10.910	11.010	10.650	10.690	10.638	1,079,760
2022-06-06	10.680	11.000	10.630	10.870	10.817	1,535,800
2022-06-02	10.500	10.660	10.320	10.610	10.558	1,260,340
2022-06-01	10.290	10.540	10.160	10.460	10.409	1,197,220
2022-05-31	10.110	10.310	9.910	10.300	10.250	1,384,540
2022-05-30	10.070	10.190	9.960	10.050	10.001	919,336
2022-05-27	10.260	10.390	10.060	10.110	9.931	1,249,700
2022-05-26	10.270	10.310	9.950	10.300	10.118	1,218,900
2022-05-25	9.990	10.240	9.950	10.200	10.020	706,485
2022-05-24	10.450	10.450	9.980	9.990	9.813	1,089,708
2022-05-23	10.480	10.480	10.250	10.370	10.187	800,685
2022-05-20	10.390	10.480	10.300	10.320	10.137	711,840
2022-05-19	10.300	10.420	10.200	10.390	10.206	510,900
2022-05-18	10.280	10.440	10.250	10.350	10.167	764,800
2022-05-17	10.450	10.450	10.190	10.280	10.098	676,412
2022-05-16	10.350	10.450	10.200	10.270	10.088	764,220
2022-05-13	10.280	10.380	10.130	10.290	10.108	1,288,887
2022-05-12	10.040	10.380	10.040	10.320	10.137	1,355,075

← NewerPage 18 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.