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
2024-01-23	6.030	6.170	5.990	5.990	5.990	24,327,400
2024-01-22	7.200	7.660	6.650	6.650	6.650	50,702,900
2024-01-19	7.070	7.710	7.010	7.390	7.390	54,717,135
2024-01-18	7.100	7.410	6.800	7.010	7.010	41,984,369
2024-01-17	6.920	7.600	6.890	7.330	7.330	45,503,509
2024-01-16	6.900	6.970	6.750	6.910	6.910	7,115,932
2024-01-15	6.870	6.940	6.830	6.870	6.870	5,491,400
2024-01-12	6.980	7.040	6.840	6.870	6.870	7,532,400
2024-01-11	6.850	6.990	6.840	6.990	6.990	6,603,700
2024-01-10	6.900	6.990	6.810	6.880	6.880	6,648,000
2024-01-09	6.800	7.030	6.770	6.940	6.940	6,901,803
2024-01-08	6.910	6.990	6.820	6.840	6.840	6,833,208
2024-01-05	7.040	7.090	6.810	6.860	6.860	8,417,394
2024-01-04	6.880	7.020	6.860	7.010	7.010	7,236,500
2024-01-03	6.980	6.980	6.800	6.880	6.880	6,695,600
2024-01-02	6.790	6.990	6.780	6.950	6.950	9,749,845
2023-12-29	6.600	6.730	6.530	6.720	6.720	6,813,700
2023-12-28	6.600	6.690	6.510	6.580	6.580	7,151,801
2023-12-27	6.600	6.640	6.470	6.630	6.630	5,855,600
2023-12-26	6.760	6.800	6.550	6.590	6.590	6,268,456
2023-12-25	6.790	6.850	6.590	6.740	6.740	8,669,004
2023-12-22	6.980	7.110	6.810	6.830	6.830	9,148,400
2023-12-21	6.920	7.010	6.760	6.980	6.980	7,882,000
2023-12-20	6.920	6.990	6.860	6.900	6.900	6,352,300
2023-12-19	6.980	7.020	6.830	6.910	6.910	6,216,200
2023-12-18	7.030	7.100	6.920	6.950	6.950	8,380,900
2023-12-15	6.930	7.000	6.800	6.980	6.980	7,991,400
2023-12-14	6.870	7.040	6.840	6.920	6.920	8,589,300
2023-12-13	6.940	6.950	6.790	6.880	6.880	7,174,900
2023-12-12	6.840	6.910	6.720	6.870	6.870	6,980,101
2023-12-11	6.680	6.870	6.680	6.840	6.840	12,867,650
2023-12-08	7.050	7.070	6.660	6.680	6.680	13,428,901
2023-12-07	7.060	7.190	7.020	7.050	7.050	10,820,500
2023-12-06	6.960	7.080	6.900	7.070	7.070	8,896,560
2023-12-05	7.010	7.070	6.920	6.960	6.960	10,040,201
2023-12-04	6.840	7.140	6.840	7.040	7.040	12,854,941
2023-12-01	6.710	6.900	6.690	6.820	6.820	6,915,602
2023-11-30	6.730	6.770	6.640	6.710	6.710	5,605,355
2023-11-29	6.750	6.840	6.650	6.710	6.710	6,482,200
2023-11-28	6.680	6.800	6.660	6.770	6.770	7,022,303
2023-11-27	6.800	6.810	6.670	6.700	6.700	9,880,700
2023-11-24	6.870	6.920	6.740	6.830	6.830	7,408,058
2023-11-23	6.810	6.960	6.810	6.890	6.890	8,212,304
2023-11-22	6.810	6.970	6.760	6.850	6.850	11,182,000
2023-11-21	6.730	6.930	6.710	6.830	6.830	13,794,600
2023-11-20	6.660	6.740	6.620	6.710	6.710	9,790,753
2023-11-17	6.570	6.750	6.570	6.650	6.650	10,945,903
2023-11-16	6.610	6.780	6.560	6.620	6.620	10,493,304
2023-11-15	6.620	6.670	6.580	6.600	6.600	9,742,927
2023-11-14	6.660	6.680	6.550	6.580	6.580	11,715,600
2023-11-13	6.580	6.720	6.530	6.650	6.650	14,372,600
2023-11-10	6.480	6.670	6.440	6.540	6.540	21,007,364
2023-11-09	7.010	7.030	6.550	6.570	6.570	43,806,783
2023-11-08	6.840	7.310	6.770	7.280	7.280	48,182,952
2023-11-07	6.480	6.920	6.480	6.790	6.790	21,659,200
2023-11-06	6.530	6.600	6.380	6.520	6.520	11,750,185
2023-11-03	6.440	6.730	6.420	6.530	6.530	13,414,062
2023-11-02	6.450	6.560	6.400	6.430	6.430	11,810,602
2023-11-01	6.400	6.500	6.350	6.440	6.440	17,426,318
2023-10-31	6.320	6.710	6.220	6.460	6.460	23,787,834

← NewerPage 12 of 21 · 1,212 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.