Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.190	16.550	16.160	16.480	16.480	4,135,721
2025-07-24	16.050	16.240	16.050	16.190	16.190	3,039,776
2025-07-23	16.290	16.290	16.010	16.040	16.040	4,170,700
2025-07-22	16.580	16.580	16.200	16.280	16.280	4,639,800
2025-07-21	16.160	16.590	16.150	16.550	16.550	6,253,900
2025-07-18	16.400	16.410	16.060	16.140	16.140	3,584,000
2025-07-17	16.180	16.330	16.110	16.300	16.300	2,856,988
2025-07-16	16.300	16.390	16.180	16.290	16.290	2,667,000
2025-07-15	16.390	16.470	16.110	16.270	16.270	3,422,000
2025-07-14	16.170	16.380	16.110	16.370	16.370	3,370,300
2025-07-11	16.320	16.320	16.080	16.160	16.160	3,585,100
2025-07-10	16.320	16.610	16.180	16.300	16.300	4,081,100
2025-07-09	16.480	16.660	16.300	16.370	16.370	4,883,638
2025-07-08	16.400	16.800	16.270	16.550	16.550	5,999,884
2025-07-07	16.330	16.480	16.050	16.290	16.290	3,708,800
2025-07-04	16.600	16.950	16.250	16.360	16.360	7,436,484
2025-07-03	16.380	16.850	16.330	16.600	16.600	7,027,484
2025-07-02	16.560	16.630	16.240	16.380	16.380	7,399,800
2025-07-01	16.950	17.060	16.600	16.700	16.700	12,438,184
2025-06-30	16.850	17.580	16.720	17.220	17.220	22,803,689
2025-06-27	15.900	17.440	15.780	16.630	16.630	19,542,532
2025-06-26	15.930	16.290	15.730	15.850	15.850	5,597,900
2025-06-25	16.040	16.100	15.790	15.930	15.930	5,250,000
2025-06-24	15.660	16.100	15.560	15.800	15.800	6,234,700
2025-06-23	15.110	15.750	15.090	15.550	15.550	5,367,000
2025-06-20	15.180	15.630	15.150	15.360	15.360	6,650,900
2025-06-19	15.230	15.790	15.110	15.250	15.250	7,452,100
2025-06-18	14.600	15.380	14.510	15.220	15.220	6,304,200
2025-06-17	14.650	14.770	14.500	14.680	14.680	2,236,626
2025-06-16	14.460	14.760	14.460	14.680	14.680	2,119,465
2025-06-13	14.950	14.950	14.470	14.490	14.490	2,763,900
2025-06-12	14.920	15.120	14.880	14.990	14.990	1,916,300
2025-06-11	14.880	15.130	14.860	14.980	14.980	2,048,600
2025-06-10	15.270	15.270	14.650	14.890	14.890	3,112,600
2025-06-09	15.160	15.560	15.160	15.220	15.220	2,972,700
2025-06-06	15.040	15.330	14.890	15.160	15.160	2,578,500
2025-06-05	14.870	15.110	14.730	15.040	15.040	2,338,688
2025-06-04	14.820	14.950	14.750	14.860	14.860	2,198,700
2025-06-03	14.870	15.040	14.800	14.810	14.810	1,827,900
2025-05-30	15.250	15.300	14.850	14.870	14.870	2,708,600
2025-05-29	15.100	15.390	15.070	15.370	15.370	3,012,900
2025-05-28	15.200	15.370	15.020	15.110	15.110	2,084,100
2025-05-27	15.610	15.690	15.050	15.200	15.200	3,570,600
2025-05-26	15.340	15.620	15.320	15.600	15.600	2,221,800
2025-05-23	15.710	15.790	15.320	15.340	15.340	2,770,600
2025-05-22	16.070	16.200	15.660	15.730	15.730	4,200,100
2025-05-21	16.140	16.230	15.830	16.070	16.070	4,338,820
2025-05-20	15.600	16.190	15.440	16.180	16.180	5,529,500
2025-05-19	15.720	15.720	15.370	15.610	15.610	2,100,400
2025-05-16	15.500	15.770	15.400	15.500	15.500	2,409,200
2025-05-15	15.860	15.870	15.310	15.520	15.520	2,225,700
2025-05-14	15.910	16.300	15.670	15.700	15.700	3,453,500
2025-05-13	16.320	16.510	15.780	15.850	15.850	4,445,000
2025-05-12	16.250	16.260	16.010	16.210	16.210	2,691,300
2025-05-09	16.200	16.230	15.860	15.960	15.960	2,435,500
2025-05-08	16.080	16.280	16.000	16.200	16.200	3,312,897
2025-05-07	16.130	16.320	15.880	16.080	16.080	4,800,700
2025-05-06	15.820	16.040	15.680	16.030	16.030	3,771,999
2025-04-30	15.250	16.000	15.250	15.650	15.650	3,767,000
2025-04-29	15.050	15.460	15.050	15.300	15.300	3,467,544

← NewerPage 6 of 21 · 1,213 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.