Fujian Raynen Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.660 | 13.180 | 12.510 | 13.160 | 12.927 | 2,564,471 |
| 2021-11-08 | 13.000 | 13.000 | 12.500 | 12.710 | 12.485 | 2,084,042 |
| 2021-11-05 | 13.090 | 13.200 | 12.980 | 13.050 | 12.819 | 1,307,112 |
| 2021-11-04 | 12.990 | 13.130 | 12.860 | 13.080 | 12.849 | 1,471,460 |
| 2021-11-03 | 12.900 | 13.420 | 12.830 | 12.990 | 12.760 | 1,601,874 |
| 2021-11-02 | 13.170 | 13.550 | 12.800 | 12.930 | 12.701 | 1,951,388 |
| 2021-11-01 | 13.110 | 13.280 | 12.820 | 13.130 | 12.898 | 1,923,580 |
| 2021-10-29 | 12.650 | 13.120 | 12.300 | 13.040 | 12.809 | 1,728,540 |
| 2021-10-28 | 13.170 | 13.260 | 12.520 | 12.660 | 12.436 | 2,055,636 |
| 2021-10-27 | 13.390 | 13.570 | 12.920 | 13.100 | 12.868 | 2,418,222 |
| 2021-10-26 | 13.940 | 14.000 | 13.340 | 13.440 | 13.202 | 3,174,174 |
| 2021-10-25 | 14.010 | 14.260 | 13.770 | 14.030 | 13.782 | 1,404,420 |
| 2021-10-22 | 13.860 | 14.120 | 13.700 | 13.930 | 13.684 | 1,786,834 |
| 2021-10-21 | 13.870 | 14.160 | 13.660 | 13.680 | 13.438 | 1,804,658 |
| 2021-10-20 | 14.260 | 14.520 | 13.870 | 14.000 | 13.752 | 2,380,500 |
| 2021-10-19 | 13.900 | 14.420 | 13.900 | 14.200 | 13.949 | 2,505,337 |
| 2021-10-18 | 13.980 | 14.120 | 13.620 | 13.900 | 13.654 | 1,862,699 |
| 2021-10-15 | 14.100 | 14.350 | 13.710 | 14.120 | 13.870 | 2,498,828 |
| 2021-10-14 | 13.490 | 14.250 | 13.450 | 14.080 | 13.831 | 2,909,884 |
← NewerPage 21 of 21 · 1,219 trading days
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.