Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.040 | 4.130 | 4.000 | 4.090 | 4.090 | 2,833,621 |
| 2024-07-24 | 4.120 | 4.150 | 4.040 | 4.060 | 4.060 | 3,120,516 |
| 2024-07-23 | 4.180 | 4.230 | 4.110 | 4.120 | 4.120 | 3,234,200 |
| 2024-07-22 | 4.170 | 4.200 | 4.130 | 4.180 | 4.180 | 3,290,200 |
| 2024-07-19 | 4.160 | 4.180 | 4.100 | 4.170 | 4.170 | 2,984,700 |
| 2024-07-18 | 4.250 | 4.260 | 4.160 | 4.240 | 4.240 | 2,749,700 |
| 2024-07-17 | 4.290 | 4.330 | 4.240 | 4.260 | 4.260 | 2,832,900 |
| 2024-07-16 | 4.350 | 4.380 | 4.280 | 4.300 | 4.300 | 2,373,900 |
| 2024-07-15 | 4.420 | 4.430 | 4.320 | 4.340 | 4.340 | 2,710,401 |
| 2024-07-12 | 4.360 | 4.470 | 4.360 | 4.420 | 4.420 | 3,635,601 |
| 2024-07-11 | 4.270 | 4.390 | 4.240 | 4.360 | 4.360 | 4,225,976 |
| 2024-07-10 | 4.240 | 4.270 | 4.170 | 4.200 | 4.200 | 3,100,200 |
| 2024-07-09 | 4.190 | 4.250 | 4.070 | 4.240 | 4.240 | 4,197,700 |
| 2024-07-08 | 4.340 | 4.370 | 4.160 | 4.190 | 4.190 | 3,496,600 |
| 2024-07-05 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2024-07-04 | 4.450 | 4.460 | 4.290 | 4.310 | 4.310 | 4,028,100 |
| 2024-07-03 | 4.470 | 4.510 | 4.420 | 4.450 | 4.450 | 3,719,300 |
| 2024-07-02 | 4.410 | 4.500 | 4.390 | 4.470 | 4.470 | 4,576,500 |
| 2024-07-01 | 4.370 | 4.420 | 4.330 | 4.400 | 4.400 | 3,082,100 |
| 2024-06-28 | 4.320 | 4.420 | 4.300 | 4.350 | 4.350 | 3,046,300 |
| 2024-06-27 | 4.370 | 4.470 | 4.330 | 4.330 | 4.330 | 3,803,100 |
| 2024-06-26 | 4.250 | 4.410 | 4.230 | 4.410 | 4.410 | 4,304,600 |
| 2024-06-25 | 4.200 | 4.330 | 4.180 | 4.260 | 4.260 | 4,519,800 |
| 2024-06-24 | 4.360 | 4.360 | 4.150 | 4.210 | 4.210 | 4,998,109 |
| 2024-06-21 | 4.360 | 4.430 | 4.310 | 4.380 | 4.380 | 3,147,752 |
| 2024-06-20 | 4.520 | 4.520 | 4.370 | 4.400 | 4.400 | 5,024,700 |
| 2024-06-19 | 4.520 | 4.540 | 4.460 | 4.510 | 4.510 | 4,404,108 |
| 2024-06-18 | 4.450 | 4.500 | 4.390 | 4.480 | 4.480 | 5,122,200 |
| 2024-06-17 | 4.510 | 4.550 | 4.390 | 4.410 | 4.410 | 5,289,900 |
| 2024-06-14 | 4.520 | 4.550 | 4.410 | 4.530 | 4.530 | 4,872,100 |
| 2024-06-13 | 4.560 | 4.600 | 4.470 | 4.520 | 4.520 | 6,624,800 |
| 2024-06-12 | 4.440 | 4.580 | 4.400 | 4.570 | 4.570 | 9,655,481 |
| 2024-06-11 | 4.660 | 4.670 | 4.390 | 4.460 | 4.460 | 16,706,741 |
| 2024-06-07 | 4.500 | 4.650 | 4.380 | 4.650 | 4.650 | 13,527,700 |
| 2024-06-06 | 4.520 | 4.570 | 4.180 | 4.230 | 4.230 | 9,098,100 |
| 2024-06-05 | 4.740 | 4.740 | 4.510 | 4.520 | 4.520 | 5,304,900 |
| 2024-06-04 | 4.840 | 4.840 | 4.510 | 4.710 | 4.710 | 7,064,800 |
| 2024-06-03 | 5.050 | 5.100 | 4.810 | 4.880 | 4.880 | 7,258,048 |
| 2024-05-31 | 5.020 | 5.050 | 4.950 | 5.020 | 5.020 | 3,568,148 |
| 2024-05-30 | 5.030 | 5.090 | 4.950 | 4.990 | 4.990 | 4,069,560 |
| 2024-05-29 | 4.970 | 5.070 | 4.920 | 5.010 | 5.010 | 3,751,400 |
| 2024-05-28 | 5.070 | 5.070 | 4.950 | 4.980 | 4.980 | 4,276,900 |
| 2024-05-27 | 5.080 | 5.090 | 4.990 | 5.080 | 5.080 | 4,375,800 |
| 2024-05-24 | 5.050 | 5.110 | 4.990 | 5.040 | 5.040 | 4,230,201 |
| 2024-05-23 | 5.230 | 5.230 | 5.030 | 5.060 | 5.060 | 8,668,777 |
| 2024-05-22 | 5.210 | 5.310 | 5.190 | 5.250 | 5.250 | 5,236,700 |
| 2024-05-21 | 5.240 | 5.290 | 5.170 | 5.240 | 5.240 | 5,398,400 |
| 2024-05-20 | 5.370 | 5.450 | 5.230 | 5.280 | 5.280 | 8,733,800 |
| 2024-05-17 | 5.290 | 5.390 | 5.280 | 5.380 | 5.380 | 8,693,600 |
| 2024-05-16 | 5.300 | 5.500 | 5.280 | 5.310 | 5.310 | 6,290,108 |
| 2024-05-15 | 5.260 | 5.410 | 5.170 | 5.300 | 5.300 | 8,603,743 |
| 2024-05-14 | 5.100 | 5.350 | 5.080 | 5.310 | 5.310 | 9,906,200 |
| 2024-05-13 | 5.180 | 5.180 | 5.040 | 5.110 | 5.110 | 5,790,901 |
| 2024-05-10 | 5.300 | 5.320 | 5.190 | 5.210 | 5.210 | 6,491,610 |
| 2024-05-09 | 5.290 | 5.320 | 5.270 | 5.300 | 5.300 | 6,019,000 |
| 2024-05-08 | 5.310 | 5.350 | 5.250 | 5.260 | 5.260 | 5,872,400 |
| 2024-05-07 | 5.310 | 5.360 | 5.270 | 5.320 | 5.320 | 5,876,100 |
| 2024-05-06 | 5.200 | 5.350 | 5.190 | 5.320 | 5.320 | 9,079,900 |
| 2024-04-30 | 5.210 | 5.260 | 5.100 | 5.170 | 5.170 | 7,925,900 |
| 2024-04-29 | 5.070 | 5.210 | 5.060 | 5.210 | 5.210 | 7,744,400 |
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.