Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.050 | 5.110 | 4.970 | 5.070 | 5.070 | 8,220,701 |
| 2024-04-25 | 4.900 | 5.100 | 4.880 | 5.080 | 5.080 | 11,100,708 |
| 2024-04-24 | 4.810 | 4.930 | 4.780 | 4.930 | 4.930 | 9,715,408 |
| 2024-04-23 | 4.900 | 4.990 | 4.780 | 4.840 | 4.840 | 15,173,517 |
| 2024-04-22 | 5.130 | 5.200 | 4.950 | 5.040 | 5.040 | 7,770,600 |
| 2024-04-19 | 5.160 | 5.270 | 5.110 | 5.160 | 5.160 | 8,222,040 |
| 2024-04-18 | 5.380 | 5.460 | 5.150 | 5.240 | 5.240 | 10,226,300 |
| 2024-04-17 | 5.100 | 5.380 | 5.070 | 5.380 | 5.380 | 13,124,601 |
| 2024-04-16 | 5.590 | 5.630 | 5.030 | 5.030 | 5.030 | 13,248,686 |
| 2024-04-15 | 5.920 | 5.960 | 5.360 | 5.590 | 5.590 | 15,327,200 |
| 2024-04-12 | 5.980 | 6.060 | 5.910 | 5.940 | 5.940 | 8,881,900 |
| 2024-04-11 | 5.960 | 6.110 | 5.880 | 5.980 | 5.980 | 10,207,444 |
| 2024-04-10 | 6.060 | 6.080 | 5.900 | 6.020 | 6.020 | 11,095,344 |
| 2024-04-09 | 5.850 | 6.120 | 5.850 | 6.070 | 6.070 | 14,066,017 |
| 2024-04-08 | 6.050 | 6.080 | 5.860 | 5.860 | 5.860 | 12,777,134 |
| 2024-04-03 | 5.940 | 6.050 | 5.910 | 6.040 | 6.040 | 17,006,576 |
| 2024-04-02 | 5.930 | 5.970 | 5.820 | 5.970 | 5.970 | 19,035,424 |
| 2024-04-01 | 6.150 | 6.150 | 5.860 | 5.940 | 5.940 | 25,516,096 |
| 2024-03-29 | 5.860 | 6.090 | 5.820 | 6.090 | 6.090 | 5,113,500 |
| 2024-03-28 | 5.780 | 5.980 | 5.780 | 5.860 | 5.860 | 12,868,500 |
| 2024-03-27 | 5.780 | 6.100 | 5.710 | 5.870 | 5.870 | 17,401,700 |
| 2024-03-26 | 5.680 | 5.780 | 5.620 | 5.760 | 5.760 | 6,383,344 |
| 2024-03-25 | 5.830 | 5.880 | 5.650 | 5.670 | 5.670 | 8,224,173 |
| 2024-03-22 | 5.890 | 5.920 | 5.760 | 5.830 | 5.830 | 6,670,550 |
| 2024-03-21 | 5.830 | 5.930 | 5.750 | 5.920 | 5.920 | 7,605,383 |
| 2024-03-20 | 5.720 | 5.850 | 5.720 | 5.840 | 5.840 | 5,380,544 |
| 2024-03-19 | 5.720 | 5.800 | 5.660 | 5.750 | 5.750 | 7,461,820 |
| 2024-03-18 | 5.600 | 5.730 | 5.600 | 5.720 | 5.720 | 6,743,989 |
| 2024-03-15 | 5.480 | 5.630 | 5.460 | 5.610 | 5.610 | 6,521,489 |
| 2024-03-14 | 5.490 | 5.520 | 5.380 | 5.520 | 5.520 | 6,644,200 |
| 2024-03-13 | 5.510 | 5.580 | 5.420 | 5.490 | 5.490 | 8,486,000 |
| 2024-03-12 | 5.240 | 5.530 | 5.240 | 5.500 | 5.500 | 12,452,001 |
| 2024-03-11 | 5.210 | 5.250 | 5.150 | 5.250 | 5.250 | 7,637,401 |
| 2024-03-08 | 5.120 | 5.200 | 5.100 | 5.180 | 5.180 | 8,445,300 |
| 2024-03-07 | 5.090 | 5.190 | 5.070 | 5.140 | 5.140 | 10,608,110 |
| 2024-03-06 | 4.970 | 5.140 | 4.970 | 5.090 | 5.090 | 9,317,400 |
| 2024-03-05 | 5.110 | 5.110 | 4.980 | 4.990 | 4.990 | 9,004,800 |
| 2024-03-04 | 5.160 | 5.170 | 5.000 | 5.120 | 5.120 | 10,461,100 |
| 2024-03-01 | 5.240 | 5.270 | 5.050 | 5.160 | 5.160 | 15,131,000 |
| 2024-02-29 | 4.910 | 5.250 | 4.870 | 5.200 | 5.200 | 16,668,400 |
| 2024-02-28 | 5.560 | 5.800 | 4.990 | 5.020 | 5.020 | 23,346,449 |
| 2024-02-27 | 5.440 | 5.560 | 5.330 | 5.540 | 5.540 | 9,435,881 |
| 2024-02-26 | 5.290 | 5.600 | 5.260 | 5.470 | 5.470 | 13,789,200 |
| 2024-02-23 | 5.190 | 5.300 | 5.120 | 5.280 | 5.280 | 10,068,600 |
| 2024-02-22 | 4.910 | 5.150 | 4.900 | 5.130 | 5.130 | 13,370,300 |
| 2024-02-21 | 4.740 | 5.150 | 4.720 | 4.960 | 4.960 | 13,994,341 |
| 2024-02-20 | 4.770 | 4.820 | 4.610 | 4.800 | 4.800 | 10,614,749 |
| 2024-02-19 | 4.530 | 4.790 | 4.530 | 4.760 | 4.760 | 20,148,760 |
| 2024-02-08 | 4.170 | 4.530 | 3.870 | 4.460 | 4.460 | 24,615,500 |
| 2024-02-07 | 4.580 | 4.620 | 4.140 | 4.150 | 4.150 | 29,044,494 |
| 2024-02-06 | 4.560 | 4.830 | 4.500 | 4.600 | 4.600 | 25,070,171 |
| 2024-02-05 | 5.470 | 5.480 | 5.000 | 5.000 | 5.000 | 9,512,900 |
| 2024-02-02 | 5.810 | 6.130 | 5.370 | 5.560 | 5.560 | 14,019,700 |
| 2024-02-01 | 5.890 | 6.020 | 5.540 | 5.810 | 5.810 | 15,320,300 |
| 2024-01-31 | 6.580 | 6.650 | 5.950 | 5.970 | 5.970 | 19,963,600 |
| 2024-01-30 | 6.790 | 6.900 | 6.440 | 6.460 | 6.460 | 25,385,049 |
| 2024-01-29 | 6.740 | 6.830 | 6.320 | 6.370 | 6.370 | 14,603,500 |
| 2024-01-26 | 6.890 | 6.930 | 6.550 | 6.710 | 6.710 | 17,613,900 |
| 2024-01-25 | 6.300 | 6.790 | 6.300 | 6.740 | 6.740 | 33,046,840 |
| 2024-01-24 | 5.820 | 6.550 | 5.760 | 6.170 | 6.170 | 36,550,882 |
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.