Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.760	13.150	12.660	13.050	12.819	1,601,200
2022-02-08	12.720	12.790	12.500	12.750	12.525	1,338,592
2022-02-07	12.760	12.920	12.500	12.700	12.475	1,830,617
2022-01-28	11.960	12.740	11.950	12.520	12.299	2,646,432
2022-01-27	12.650	12.650	11.920	11.950	11.739	2,883,088
2022-01-26	12.650	12.840	12.350	12.620	12.397	1,445,640
2022-01-25	13.050	13.210	12.540	12.580	12.358	2,179,800
2022-01-24	13.260	13.480	13.150	13.180	12.947	1,607,176
2022-01-21	13.360	13.460	13.060	13.260	13.025	2,001,800
2022-01-20	14.700	14.720	13.270	13.370	13.134	5,446,906
2022-01-19	14.650	14.820	14.510	14.740	14.479	1,687,700
2022-01-18	15.200	15.280	14.600	14.660	14.401	2,967,060
2022-01-17	14.620	15.210	14.460	15.130	14.862	3,232,808
2022-01-14	14.650	15.100	14.540	14.560	14.302	2,771,120
2022-01-13	14.930	14.980	14.670	14.800	14.538	1,571,960
2022-01-12	14.500	15.350	14.500	14.880	14.617	3,436,448
2022-01-11	14.780	14.950	14.360	14.430	14.175	2,274,800
2022-01-10	14.540	14.930	14.450	14.800	14.538	2,144,056
2022-01-07	15.190	15.190	14.480	14.540	14.283	3,134,296
2022-01-06	14.790	15.170	14.610	15.070	14.803	2,170,380
2022-01-05	15.250	15.280	14.650	14.830	14.568	2,922,660
2022-01-04	15.170	15.450	15.100	15.220	14.951	3,838,100
2021-12-31	15.190	15.380	14.830	15.180	14.912	3,412,917
2021-12-30	14.440	15.310	14.360	15.200	14.931	5,787,006
2021-12-29	14.830	14.940	14.400	14.460	14.204	3,067,800
2021-12-28	14.090	14.830	14.030	14.820	14.558	3,911,848
2021-12-27	14.100	14.350	13.940	13.980	13.733	1,920,528
2021-12-24	14.690	14.740	14.220	14.240	13.988	2,310,516
2021-12-23	14.780	14.960	14.650	14.710	14.450	2,596,156
2021-12-22	14.700	15.160	14.450	14.860	14.597	3,204,696
2021-12-21	14.000	14.780	14.000	14.680	14.420	3,943,300
2021-12-20	14.170	14.330	13.980	14.000	13.752	2,204,752
2021-12-17	14.490	14.490	14.060	14.110	13.860	1,815,112
2021-12-16	14.400	14.550	14.200	14.500	14.244	2,071,838
2021-12-15	14.620	14.750	14.270	14.350	14.096	2,070,812
2021-12-14	14.630	14.750	14.390	14.620	14.361	1,888,600
2021-12-13	14.600	14.700	14.370	14.610	14.352	2,991,400
2021-12-10	14.030	14.840	13.860	14.540	14.283	4,334,488
2021-12-09	13.960	14.240	13.850	14.000	13.752	2,080,506
2021-12-08	13.660	14.430	13.400	13.950	13.703	3,449,872
2021-12-07	14.460	14.580	13.520	13.710	13.468	4,882,644
2021-12-06	15.010	15.060	14.510	14.580	14.322	3,485,536
2021-12-03	14.620	15.580	14.620	15.050	14.784	5,212,570
2021-12-02	14.780	15.160	14.530	14.570	14.312	4,044,440
2021-12-01	14.540	14.790	14.410	14.700	14.440	2,849,076
2021-11-30	13.910	15.120	13.860	14.440	14.185	5,522,477
2021-11-29	13.580	13.880	13.490	13.830	13.585	2,071,229
2021-11-26	14.040	14.050	13.700	13.810	13.566	1,834,424
2021-11-25	14.100	14.230	13.910	14.070	13.821	1,528,000
2021-11-24	14.250	14.290	13.980	14.070	13.821	1,902,544
2021-11-23	14.100	14.390	13.980	14.250	13.998	2,420,026
2021-11-22	13.810	14.270	13.750	14.130	13.880	2,788,400
2021-11-19	13.440	13.840	13.380	13.810	13.566	2,536,744
2021-11-18	13.760	13.870	13.510	13.540	13.301	1,788,601
2021-11-17	13.550	13.850	13.460	13.840	13.595	2,305,523
2021-11-16	13.770	13.850	13.530	13.580	13.340	2,575,077
2021-11-15	13.650	13.830	13.500	13.770	13.526	3,184,128
2021-11-12	13.510	13.680	13.390	13.580	13.340	2,192,808
2021-11-11	13.310	13.600	13.170	13.510	13.271	2,768,300
2021-11-10	13.110	13.470	12.940	13.340	13.104	2,975,600

← NewerPage 20 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.