Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.990	10.360	9.880	10.040	9.862	1,298,016
2022-05-10	9.800	9.940	9.610	9.890	9.715	1,047,492
2022-05-09	9.480	9.900	9.480	9.790	9.617	1,026,100
2022-05-06	9.250	9.800	9.240	9.520	9.352	1,369,736
2022-05-05	9.330	9.960	9.210	9.490	9.322	1,279,812
2022-04-29	8.990	9.440	8.770	9.330	9.165	1,179,100
2022-04-28	8.920	8.970	8.630	8.770	8.615	744,800
2022-04-27	8.630	8.930	8.340	8.920	8.762	1,225,024
2022-04-26	8.950	9.080	8.630	8.630	8.477	937,019
2022-04-25	9.780	9.780	8.800	8.800	8.644	1,362,184
2022-04-22	9.920	9.960	9.620	9.770	9.597	728,200
2022-04-21	10.300	10.300	9.790	9.830	9.656	1,305,160
2022-04-20	10.220	10.500	10.190	10.260	10.079	1,012,160
2022-04-19	10.290	10.440	10.190	10.250	10.069	766,976
2022-04-18	10.030	10.350	9.890	10.310	10.128	1,115,000
2022-04-15	10.330	10.330	9.980	10.070	9.892	1,158,260
2022-04-14	10.220	10.400	10.220	10.280	10.098	773,100
2022-04-13	10.610	10.610	10.180	10.260	10.079	1,900,228
2022-04-12	10.390	10.610	10.150	10.610	10.422	1,053,233
2022-04-11	10.610	10.610	10.200	10.260	10.079	1,448,880
2022-04-08	10.890	11.070	10.530	10.610	10.422	1,362,528
2022-04-07	11.210	11.270	10.860	10.890	10.697	1,686,700
2022-04-06	11.330	11.360	11.110	11.260	11.061	1,599,586
2022-04-01	11.530	11.580	11.150	11.350	11.149	1,578,760
2022-03-31	11.500	11.800	11.310	11.630	11.424	2,116,058
2022-03-30	11.600	11.600	11.280	11.440	11.238	1,291,700
2022-03-29	11.980	12.140	11.390	11.480	11.277	2,189,576
2022-03-28	11.890	12.160	11.080	11.970	11.758	1,649,656
2022-03-25	11.940	12.170	11.860	11.880	11.670	1,059,500
2022-03-24	12.130	12.130	11.650	11.970	11.758	1,256,356
2022-03-23	11.960	12.200	11.960	12.130	11.915	1,127,868
2022-03-22	12.020	12.280	11.920	12.010	11.798	1,543,500
2022-03-21	11.830	12.260	11.730	12.180	11.965	1,702,476
2022-03-18	11.900	11.900	11.630	11.830	11.621	1,362,056
2022-03-17	11.630	11.770	11.530	11.590	11.385	1,499,160
2022-03-16	11.430	11.530	10.830	11.440	11.238	1,606,520
2022-03-15	11.830	11.830	11.130	11.230	11.031	1,266,400
2022-03-14	12.260	12.260	11.830	11.830	11.621	1,089,860
2022-03-11	12.020	12.310	11.500	12.260	12.043	1,135,660
2022-03-10	12.320	12.420	12.120	12.150	11.935	990,060
2022-03-09	12.260	12.450	11.650	12.090	11.876	1,513,276
2022-03-08	12.390	12.600	12.220	12.270	12.053	1,302,282
2022-03-07	12.580	12.650	12.250	12.400	12.181	1,403,382
2022-03-04	12.650	12.810	12.510	12.550	12.328	1,002,056
2022-03-03	12.940	12.940	12.620	12.700	12.475	1,193,552
2022-03-02	12.840	12.890	12.650	12.860	12.633	914,900
2022-03-01	12.790	12.900	12.720	12.850	12.623	1,123,900
2022-02-28	12.700	12.820	12.500	12.810	12.583	1,095,200
2022-02-25	12.650	12.980	12.650	12.730	12.505	1,359,300
2022-02-24	12.880	12.990	12.440	12.630	12.407	2,091,296
2022-02-23	12.490	13.090	12.460	12.970	12.741	2,179,056
2022-02-22	12.770	12.800	12.390	12.500	12.279	1,402,416
2022-02-21	12.620	12.800	12.620	12.750	12.525	1,100,700
2022-02-18	12.500	12.710	12.380	12.640	12.416	894,500
2022-02-17	12.600	12.750	12.500	12.540	12.318	1,238,300
2022-02-16	12.660	12.790	12.530	12.600	12.377	1,030,640
2022-02-15	12.480	12.670	12.320	12.510	12.289	1,099,500
2022-02-14	12.490	12.730	12.320	12.500	12.279	1,265,600
2022-02-11	12.810	12.960	12.560	12.570	12.348	1,349,436
2022-02-10	13.060	13.220	12.820	12.970	12.741	1,383,300

← NewerPage 19 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.