Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.640	15.770	15.450	15.680	15.680	4,608,014
2025-04-24	16.070	16.090	15.570	15.690	15.690	6,029,066
2025-04-23	16.210	16.420	15.900	16.040	16.040	9,382,112
2025-04-22	15.560	16.160	15.400	15.920	15.920	9,423,697
2025-04-21	15.280	15.880	15.280	15.500	15.500	6,856,902
2025-04-18	15.880	16.180	15.330	15.450	15.450	8,852,099
2025-04-17	14.440	15.880	14.290	15.880	15.880	4,938,099
2025-04-16	14.680	14.860	14.200	14.440	14.440	4,237,978
2025-04-15	15.010	15.150	14.620	14.720	14.720	5,977,773
2025-04-14	15.520	15.880	14.950	15.090	15.090	11,900,797
2025-04-11	13.580	15.080	13.550	15.080	15.080	5,449,497
2025-04-10	13.700	14.020	13.700	13.710	13.710	4,452,298
2025-04-09	12.690	13.520	11.950	13.400	13.400	6,534,772
2025-04-08	13.650	13.980	12.760	13.020	13.020	6,884,599
2025-04-07	14.350	14.680	14.180	14.180	14.180	2,681,800
2025-04-03	15.820	16.170	15.580	15.750	15.750	2,958,100
2025-04-02	16.070	16.340	15.890	16.100	16.100	2,327,800
2025-04-01	15.830	16.180	15.830	16.000	16.000	2,309,940
2025-03-31	15.800	16.010	15.480	15.770	15.770	2,848,960
2025-03-28	16.190	16.350	15.900	15.920	15.920	2,424,240
2025-03-27	16.060	16.370	15.750	16.160	16.160	3,612,039
2025-03-26	16.040	16.790	15.860	16.200	16.200	4,818,800
2025-03-25	16.150	16.460	15.810	15.910	15.910	4,223,000
2025-03-24	16.500	16.670	15.710	16.130	16.130	5,686,600
2025-03-21	17.350	17.350	16.500	16.570	16.570	7,426,396
2025-03-20	17.450	17.920	17.280	17.480	17.480	10,412,908
2025-03-19	17.250	17.370	17.090	17.310	17.310	3,854,400
2025-03-18	17.200	17.400	17.100	17.340	17.340	4,172,640
2025-03-17	16.950	17.170	16.790	17.160	17.160	4,170,642
2025-03-14	16.690	16.920	16.400	16.890	16.890	4,057,702
2025-03-13	17.010	17.070	16.420	16.660	16.660	4,356,300
2025-03-12	16.970	17.260	16.930	17.080	17.080	4,450,900
2025-03-11	16.880	17.090	16.710	16.930	16.930	3,591,500
2025-03-10	17.020	17.120	16.810	17.040	17.040	3,742,440
2025-03-07	16.900	17.100	16.770	16.870	16.870	4,187,300
2025-03-06	16.920	17.100	16.820	16.950	16.950	4,528,200
2025-03-05	16.760	16.910	16.490	16.830	16.830	3,878,598
2025-03-04	16.090	16.890	16.070	16.880	16.880	5,426,300
2025-03-03	16.640	17.000	16.200	16.320	16.320	6,120,800
2025-02-28	17.280	17.890	16.580	16.610	16.610	7,880,723
2025-02-27	17.450	17.590	16.940	17.350	17.350	6,794,908
2025-02-26	17.170	17.450	17.150	17.450	17.450	6,194,502
2025-02-25	17.050	17.430	16.980	17.170	17.170	5,137,300
2025-02-24	17.360	17.680	17.030	17.300	17.300	6,607,000
2025-02-21	17.160	17.440	17.010	17.360	17.360	6,630,236
2025-02-20	17.040	17.300	16.910	17.220	17.220	6,335,700
2025-02-19	16.460	16.940	16.310	16.900	16.900	6,153,136
2025-02-18	16.780	16.900	16.210	16.300	16.300	5,280,260
2025-02-17	16.640	16.890	16.630	16.770	16.770	5,621,496
2025-02-14	16.650	16.780	16.500	16.600	16.600	5,369,500
2025-02-13	16.910	17.200	16.650	16.650	16.650	9,784,075
2025-02-12	16.750	18.400	16.610	17.120	17.120	14,392,008
2025-02-11	17.020	17.110	16.500	16.730	16.730	6,577,936
2025-02-10	16.570	17.190	16.410	17.110	17.110	7,291,992
2025-02-07	16.810	16.860	16.370	16.570	16.570	6,025,186
2025-02-06	16.040	16.650	16.000	16.620	16.620	5,058,500
2025-02-05	15.950	16.390	15.860	16.210	16.210	4,242,400
2025-01-27	16.110	16.210	15.760	15.770	15.770	3,456,700
2025-01-24	16.000	16.300	15.860	16.120	16.120	4,508,384
2025-01-23	16.390	16.580	16.090	16.110	16.110	6,558,460

← NewerPage 7 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.