Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.270	15.310	14.830	14.920	14.920	6,902,380
2024-10-28	15.260	15.430	15.210	15.370	15.370	4,932,977
2024-10-25	15.300	15.420	15.190	15.300	15.300	4,960,480
2024-10-24	15.010	15.350	14.970	15.330	15.330	4,484,900
2024-10-23	15.210	15.340	14.940	15.000	15.000	4,878,194
2024-10-22	15.260	15.430	15.040	15.210	15.210	5,684,138
2024-10-21	15.360	15.730	15.130	15.250	15.250	8,710,980
2024-10-18	14.650	15.360	14.620	15.130	15.130	7,689,708
2024-10-17	14.380	14.750	14.380	14.560	14.560	3,982,800
2024-10-16	14.140	14.600	14.090	14.370	14.370	3,827,580
2024-10-15	14.320	14.960	14.320	14.430	14.430	5,290,582
2024-10-14	14.060	14.500	13.730	14.500	14.500	5,020,986
2024-10-11	14.800	14.820	13.910	14.070	14.070	5,282,529
2024-10-10	15.000	15.350	14.550	14.760	14.760	6,903,388
2024-10-09	16.140	16.140	14.800	14.810	14.810	11,461,938
2024-10-08	16.160	16.160	15.160	16.160	16.160	14,770,730
2024-09-30	13.940	14.760	13.640	14.690	14.690	10,155,376
2024-09-27	13.080	13.460	13.020	13.460	13.460	2,772,724
2024-09-26	12.650	12.930	12.540	12.930	12.930	3,208,892
2024-09-25	12.580	12.840	12.540	12.590	12.590	3,594,200
2024-09-24	12.180	12.490	11.970	12.480	12.480	3,213,748
2024-09-23	12.030	12.190	11.870	12.080	12.080	1,860,500
2024-09-20	12.200	12.230	11.980	12.040	12.040	1,686,760
2024-09-19	12.020	12.240	11.880	12.150	12.150	2,156,860
2024-09-18	12.280	12.280	11.750	12.010	12.010	1,784,200
2024-09-13	12.390	12.390	12.050	12.050	12.050	2,023,300
2024-09-12	12.480	12.620	12.280	12.300	12.300	1,966,648
2024-09-11	12.550	12.610	12.390	12.430	12.430	1,754,700
2024-09-10	12.360	12.640	12.190	12.580	12.580	2,563,700
2024-09-09	12.340	12.470	12.210	12.370	12.370	2,221,300
2024-09-06	12.600	12.640	12.270	12.300	12.300	2,457,760
2024-09-05	12.770	12.770	12.500	12.630	12.630	2,472,700
2024-09-04	12.430	12.720	12.430	12.540	12.540	2,259,400
2024-09-03	12.640	12.750	12.520	12.640	12.640	2,728,500
2024-09-02	12.640	12.870	12.520	12.530	12.530	3,576,600
2024-08-30	12.450	12.870	12.360	12.750	12.750	5,530,860
2024-08-29	12.230	12.450	12.040	12.360	12.360	3,516,044
2024-08-28	12.400	12.750	11.930	12.230	12.230	5,157,904
2024-08-27	12.190	12.520	12.190	12.310	12.310	4,795,044
2024-08-26	11.990	12.800	11.970	12.550	12.550	10,438,700
2024-08-23	11.710	11.920	11.540	11.770	11.770	2,292,400
2024-08-22	12.080	12.240	11.740	11.770	11.770	2,891,500
2024-08-21	11.980	12.500	11.950	12.080	12.080	4,041,416
2024-08-20	12.080	12.480	11.940	12.090	12.090	4,986,300
2024-08-19	12.470	13.000	12.030	12.270	12.270	6,237,800
2024-08-16	12.130	12.480	12.120	12.350	12.350	3,267,160
2024-08-15	12.020	12.230	11.830	12.110	12.110	2,096,600
2024-08-14	11.930	12.080	11.910	11.970	11.970	1,234,060
2024-08-13	11.890	11.940	11.700	11.930	11.930	1,354,800
2024-08-12	12.040	12.040	11.750	11.800	11.800	1,187,500
2024-08-09	12.100	12.110	11.920	11.920	11.920	1,930,700
2024-08-08	11.980	12.050	11.610	11.890	11.890	1,883,996
2024-08-07	12.130	12.150	11.860	12.000	12.000	1,785,000
2024-08-06	11.770	12.010	11.730	11.930	11.930	1,646,396
2024-08-05	12.100	12.330	11.760	11.760	11.760	3,097,300
2024-08-02	12.730	12.730	12.270	12.270	12.270	2,385,300
2024-08-01	12.650	12.840	12.600	12.730	12.730	2,546,800
2024-07-31	12.130	12.680	12.130	12.650	12.650	3,087,100
2024-07-30	12.170	12.260	11.940	12.180	12.180	1,861,876
2024-07-29	12.140	12.220	11.990	12.090	12.090	1,499,800

← NewerPage 9 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.