Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.910	17.000	15.800	16.300	16.300	8,312,684
2025-01-21	15.770	16.040	15.630	15.990	15.990	3,677,916
2025-01-20	15.670	15.790	15.440	15.710	15.710	3,063,300
2025-01-17	15.350	15.640	15.090	15.520	15.520	3,562,700
2025-01-16	15.450	15.570	15.110	15.280	15.280	2,866,700
2025-01-15	15.400	15.560	15.300	15.370	15.370	3,247,400
2025-01-14	14.650	15.310	14.560	15.310	15.310	3,819,592
2025-01-13	14.430	14.590	13.900	14.510	14.510	2,832,400
2025-01-10	15.210	15.370	14.610	14.610	14.610	3,140,500
2025-01-09	14.720	15.290	14.710	15.100	15.100	3,408,500
2025-01-08	14.900	14.970	14.260	14.850	14.850	3,762,500
2025-01-07	14.220	14.950	14.210	14.920	14.920	3,639,832
2025-01-06	14.450	14.590	13.900	14.320	14.320	2,926,200
2025-01-03	15.160	15.250	14.400	14.440	14.440	3,927,300
2025-01-02	15.530	15.680	14.900	15.100	15.100	4,067,100
2024-12-31	16.400	16.460	15.500	15.540	15.540	4,328,095
2024-12-30	16.420	16.750	16.010	16.380	16.380	3,393,631
2024-12-27	16.560	16.800	16.410	16.580	16.580	4,087,300
2024-12-26	15.930	16.670	15.900	16.510	16.510	5,144,100
2024-12-25	16.410	16.450	15.710	16.010	16.010	3,879,200
2024-12-24	16.220	16.650	15.930	16.410	16.410	4,894,400
2024-12-23	16.700	17.400	16.130	16.230	16.230	8,134,998
2024-12-20	16.510	17.000	16.370	16.820	16.820	5,115,956
2024-12-19	16.100	16.540	16.090	16.520	16.520	4,807,096
2024-12-18	15.930	16.480	15.590	16.290	16.290	5,168,373
2024-12-17	16.640	16.850	15.910	15.930	15.930	5,542,568
2024-12-16	16.880	17.080	16.580	16.680	16.680	4,876,008
2024-12-13	17.100	17.200	16.950	16.970	16.970	5,209,598
2024-12-12	17.110	17.310	16.990	17.190	17.190	5,318,707
2024-12-11	17.030	17.300	16.980	17.250	17.250	6,165,260
2024-12-10	17.400	17.400	17.000	17.000	17.000	7,447,531
2024-12-09	17.380	17.380	16.810	16.950	16.950	7,891,099
2024-12-06	17.280	17.390	17.120	17.310	17.310	8,674,148
2024-12-05	17.060	17.440	16.990	17.280	17.280	9,609,983
2024-12-04	17.950	18.020	17.010	17.160	17.160	14,642,080
2024-12-03	18.160	18.600	17.600	17.730	17.730	23,022,780
2024-12-02	19.190	20.310	18.860	18.900	18.900	37,165,764
2024-11-29	16.830	18.460	16.350	18.460	18.460	24,393,843
2024-11-28	18.400	18.460	16.760	16.780	16.780	31,735,446
2024-11-27	15.100	16.780	14.620	16.780	16.780	10,904,446
2024-11-26	15.230	15.780	15.060	15.250	15.250	6,172,300
2024-11-25	14.870	15.500	14.510	15.230	15.230	5,948,569
2024-11-22	15.500	15.520	14.560	14.560	14.560	3,964,500
2024-11-21	15.390	15.650	15.230	15.480	15.480	3,974,769
2024-11-20	15.160	15.440	15.160	15.390	15.390	4,142,532
2024-11-19	14.430	15.150	14.430	15.150	15.150	4,662,160
2024-11-18	15.150	15.290	14.380	14.480	14.480	4,821,184
2024-11-15	15.480	15.690	15.080	15.080	15.080	4,398,988
2024-11-14	15.780	16.110	15.430	15.460	15.460	4,144,612
2024-11-13	16.000	16.040	15.510	15.950	15.950	4,405,332
2024-11-12	16.500	16.500	15.910	16.040	16.040	7,754,056
2024-11-11	15.850	16.400	15.810	16.390	16.390	9,451,519
2024-11-08	16.010	16.190	15.530	15.820	15.820	10,965,460
2024-11-07	15.230	15.990	15.030	15.850	15.850	8,973,400
2024-11-06	15.200	15.300	14.970	15.140	15.140	5,255,380
2024-11-05	14.680	15.130	14.540	15.110	15.110	5,144,880
2024-11-04	14.300	14.850	14.280	14.720	14.720	4,109,160
2024-11-01	14.850	14.950	14.190	14.230	14.230	5,832,300
2024-10-31	14.890	15.050	14.710	14.940	14.940	5,047,700
2024-10-30	14.970	15.140	14.610	14.880	14.880	4,855,800

← NewerPage 8 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.