Fujian Raynen Tech Co Ltd historical data

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

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

← NewerPage 5 of 21 · 1,218 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.