Fujian Fynex Textile Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.000	6.090	5.890	6.020	6.020	5,375,800
2026-10-19	6.130	6.130	5.780	5.950	5.950	6,886,000
2026-10-16	6.100	6.270	6.060	6.130	6.130	6,274,700
2026-10-15	6.000	6.140	5.940	6.000	6.000	7,286,501
2026-10-14	6.490	6.530	6.160	6.230	6.230	5,977,500
2026-10-13	6.280	6.490	6.030	6.470	6.470	7,952,100
2026-10-12	6.600	6.600	6.320	6.340	6.340	7,098,400
2026-10-09	6.590	6.600	6.320	6.540	6.540	6,411,100
2026-10-08	6.570	6.690	6.490	6.580	6.580	4,934,500
2026-09-30	6.580	6.650	6.480	6.510	6.510	5,735,620
2026-09-29	6.450	6.690	6.310	6.570	6.570	7,723,200
2026-09-28	6.430	6.550	6.370	6.440	6.440	9,719,824
2026-09-24	6.320	6.660	6.280	6.460	6.460	6,592,180
2026-09-23	6.430	6.450	6.310	6.350	6.350	4,468,301
2026-09-22	6.500	6.500	6.280	6.460	6.460	8,191,050
2026-09-21	6.270	6.440	6.260	6.410	6.410	7,573,100
2026-09-18	6.220	6.470	6.190	6.260	6.260	9,945,000
2026-09-17	6.030	6.240	5.900	6.210	6.210	7,932,400
2026-09-16	5.820	6.040	5.820	6.020	6.020	5,925,788
2026-09-15	6.160	6.170	5.850	5.860	5.860	7,502,450
2026-09-14	6.090	6.230	6.030	6.160	6.160	5,780,600
2026-09-11	6.220	6.280	6.010	6.090	6.090	9,645,700
2026-09-10	6.420	6.420	6.290	6.330	6.330	5,297,800
2026-09-09	6.470	6.500	6.380	6.420	6.420	4,419,199
2026-09-08	6.430	6.490	6.380	6.480	6.480	3,614,950
2026-09-07	6.430	6.470	6.350	6.420	6.420	5,043,700
2026-09-04	6.350	6.510	6.300	6.380	6.380	4,869,700
2026-09-03	6.490	6.580	6.310	6.350	6.350	5,010,687
2026-09-02	6.560	6.570	6.390	6.490	6.490	6,703,461
2026-09-01	6.360	6.570	6.320	6.570	6.570	8,640,900
2026-08-31	6.250	6.410	6.180	6.360	6.360	8,396,632
2026-08-28	6.130	6.220	6.080	6.170	6.170	4,508,000
2026-08-27	6.150	6.190	6.080	6.150	6.150	3,669,300
2026-08-26	6.160	6.200	6.090	6.160	6.160	4,406,012
2026-08-25	6.020	6.200	5.940	6.190	6.190	5,911,301
2026-08-24	6.120	6.130	5.960	6.030	6.030	5,197,600
2026-08-21	6.060	6.100	5.930	6.080	6.080	5,516,400
2026-08-20	6.030	6.110	5.960	6.040	6.040	5,031,700
2026-08-19	6.030	6.080	5.900	5.960	5.960	5,648,700
2026-08-18	6.110	6.170	6.020	6.100	6.100	4,116,300
2026-08-17	6.020	6.130	5.960	6.110	6.110	4,947,841
2026-08-14	6.030	6.080	5.940	6.000	6.000	5,783,400
2026-08-13	6.110	6.140	6.010	6.010	6.010	5,805,700
2026-08-12	6.120	6.170	6.050	6.110	6.110	4,924,311
2026-08-11	6.150	6.190	6.060	6.150	6.150	5,273,800
2026-08-10	5.900	6.160	5.760	6.130	6.130	7,316,087
2026-08-07	5.940	5.940	5.730	5.920	5.920	5,091,950
2026-08-06	5.810	5.940	5.760	5.920	5.920	5,290,700
2026-08-05	5.830	5.900	5.720	5.810	5.810	5,181,800
2026-08-04	5.820	5.920	5.760	5.810	5.810	6,373,711
2026-08-03	5.590	5.820	5.520	5.800	5.800	7,424,700
2026-07-31	5.450	5.560	5.410	5.540	5.540	6,281,900
2026-07-30	5.430	5.550	5.310	5.380	5.380	6,217,050
2026-07-29	5.380	5.500	5.350	5.470	5.470	7,266,300
2026-07-28	5.300	5.430	5.270	5.340	5.340	4,641,900
2026-07-27	5.170	5.390	5.150	5.340	5.340	6,848,800
2026-07-24	5.260	5.290	5.070	5.180	5.180	6,996,400
2026-07-23	5.080	5.320	5.060	5.290	5.290	7,837,700
2026-07-22	5.150	5.260	5.080	5.130	5.130	8,586,000
2026-07-21	5.470	5.470	4.880	5.190	5.190	15,464,674

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0288 CNY
2022-07-12	0.0808 CNY
2021-07-14	0.0400 CNY
2020-07-21	0.0300 CNY
2019-06-14	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.