Fujian Raynen Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 20.000 | 22.980 | 19.810 | 22.050 | 22.050 | 45,681,068 |
| 2025-10-23 | 21.500 | 21.960 | 21.090 | 21.090 | 21.090 | 16,640,800 |
| 2025-10-22 | 21.000 | 23.430 | 20.720 | 23.430 | 23.430 | 49,234,366 |
| 2025-10-21 | 20.500 | 22.860 | 20.500 | 21.300 | 21.300 | 43,448,727 |
| 2025-10-20 | 21.980 | 21.980 | 19.910 | 21.980 | 21.980 | 37,434,401 |
| 2025-10-17 | 19.570 | 19.980 | 18.520 | 19.980 | 19.980 | 17,892,357 |
| 2025-10-16 | 16.460 | 18.160 | 16.390 | 18.160 | 18.160 | 8,318,156 |
| 2025-10-15 | 16.710 | 16.800 | 16.240 | 16.510 | 16.510 | 5,462,276 |
| 2025-10-14 | 17.400 | 17.450 | 16.550 | 16.710 | 16.710 | 6,083,024 |
| 2025-10-13 | 16.680 | 17.180 | 16.010 | 17.060 | 17.060 | 6,002,500 |
| 2025-10-10 | 17.600 | 17.630 | 17.050 | 17.300 | 17.300 | 7,082,552 |
| 2025-10-09 | 17.510 | 18.090 | 17.510 | 17.680 | 17.680 | 10,488,979 |
| 2025-09-30 | 17.240 | 18.170 | 17.000 | 17.300 | 17.300 | 9,720,356 |
| 2025-09-29 | 16.780 | 17.140 | 16.500 | 16.980 | 16.980 | 4,446,780 |
| 2025-09-26 | 16.930 | 17.110 | 16.710 | 16.800 | 16.800 | 4,572,552 |
| 2025-09-25 | 17.200 | 17.260 | 16.800 | 16.950 | 16.950 | 6,307,056 |
| 2025-09-24 | 17.130 | 17.430 | 17.000 | 17.250 | 17.250 | 8,352,676 |
| 2025-09-23 | 17.070 | 17.210 | 16.500 | 17.200 | 17.200 | 9,348,430 |
| 2025-09-22 | 16.540 | 17.750 | 16.400 | 17.080 | 17.080 | 9,766,317 |
| 2025-09-19 | 16.620 | 16.880 | 16.460 | 16.550 | 16.550 | 4,464,538 |
| 2025-09-18 | 16.850 | 17.050 | 16.400 | 16.580 | 16.580 | 5,915,600 |
| 2025-09-17 | 16.790 | 17.080 | 16.700 | 16.890 | 16.890 | 4,748,700 |
| 2025-09-16 | 16.440 | 16.870 | 16.340 | 16.820 | 16.820 | 5,343,048 |
| 2025-09-15 | 16.650 | 16.650 | 16.280 | 16.400 | 16.400 | 4,149,357 |
| 2025-09-12 | 16.060 | 16.650 | 15.960 | 16.380 | 16.380 | 6,245,620 |
| 2025-09-11 | 15.760 | 16.180 | 15.480 | 16.070 | 16.070 | 4,398,796 |
| 2025-09-10 | 15.660 | 15.880 | 15.590 | 15.670 | 15.670 | 2,277,837 |
| 2025-09-09 | 16.010 | 16.050 | 15.610 | 15.630 | 15.630 | 3,599,900 |
| 2025-09-08 | 15.730 | 16.030 | 15.630 | 16.010 | 16.010 | 3,700,860 |
| 2025-09-05 | 15.540 | 15.800 | 15.360 | 15.720 | 15.720 | 4,284,450 |
| 2025-09-04 | 15.480 | 15.820 | 15.230 | 15.420 | 15.420 | 5,208,350 |
| 2025-09-03 | 16.030 | 16.140 | 15.410 | 15.550 | 15.550 | 5,178,498 |
| 2025-09-02 | 16.560 | 16.620 | 15.660 | 16.080 | 16.080 | 6,984,288 |
| 2025-09-01 | 16.740 | 17.070 | 16.420 | 16.500 | 16.500 | 5,799,000 |
| 2025-08-29 | 17.000 | 17.060 | 16.520 | 16.690 | 16.690 | 4,648,000 |
| 2025-08-28 | 17.050 | 17.230 | 16.360 | 17.060 | 17.060 | 5,851,200 |
| 2025-08-27 | 17.420 | 17.540 | 16.910 | 16.920 | 16.920 | 5,318,600 |
| 2025-08-26 | 17.370 | 17.580 | 17.210 | 17.440 | 17.440 | 4,951,762 |
| 2025-08-25 | 17.610 | 17.700 | 17.220 | 17.370 | 17.370 | 6,686,100 |
| 2025-08-22 | 17.560 | 17.760 | 17.400 | 17.580 | 17.580 | 6,514,175 |
| 2025-08-21 | 17.540 | 17.580 | 17.290 | 17.390 | 17.390 | 4,671,429 |
| 2025-08-20 | 17.260 | 17.530 | 17.200 | 17.520 | 17.520 | 5,886,448 |
| 2025-08-19 | 17.220 | 17.400 | 17.110 | 17.320 | 17.320 | 5,043,000 |
| 2025-08-18 | 17.300 | 17.650 | 17.120 | 17.300 | 17.300 | 8,446,636 |
| 2025-08-15 | 16.620 | 16.910 | 16.610 | 16.790 | 16.790 | 3,620,784 |
| 2025-08-14 | 17.100 | 17.100 | 16.580 | 16.580 | 16.580 | 3,852,800 |
| 2025-08-13 | 17.030 | 17.170 | 16.900 | 17.030 | 17.030 | 3,959,784 |
| 2025-08-12 | 17.350 | 17.360 | 16.940 | 17.120 | 17.120 | 3,958,552 |
| 2025-08-11 | 16.790 | 17.390 | 16.790 | 17.150 | 17.150 | 6,030,303 |
| 2025-08-08 | 16.920 | 16.920 | 16.630 | 16.770 | 16.770 | 4,040,100 |
| 2025-08-07 | 16.840 | 17.150 | 16.800 | 16.930 | 16.930 | 6,004,320 |
| 2025-08-06 | 16.680 | 17.090 | 16.550 | 16.900 | 16.900 | 5,820,198 |
| 2025-08-05 | 16.590 | 16.620 | 16.420 | 16.620 | 16.620 | 3,369,354 |
| 2025-08-04 | 16.140 | 16.480 | 16.130 | 16.470 | 16.470 | 3,154,844 |
| 2025-08-01 | 16.180 | 16.280 | 16.040 | 16.220 | 16.220 | 2,527,860 |
| 2025-07-31 | 16.300 | 16.550 | 16.020 | 16.090 | 16.090 | 3,025,700 |
| 2025-07-30 | 16.640 | 16.640 | 16.200 | 16.360 | 16.360 | 3,266,900 |
| 2025-07-29 | 16.540 | 16.630 | 16.430 | 16.590 | 16.590 | 3,844,800 |
| 2025-07-28 | 16.480 | 16.620 | 16.420 | 16.580 | 16.580 | 4,949,000 |
| 2025-07-25 | 16.190 | 16.550 | 16.160 | 16.480 | 16.480 | 4,135,721 |
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.