Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6.080 | 6.080 | 5.950 | 6.030 | 6.030 | 4,114,900 |
| 2023-07-28 | 5.970 | 6.050 | 5.920 | 6.020 | 6.020 | 4,911,000 |
| 2023-07-27 | 5.920 | 6.040 | 5.900 | 5.970 | 5.970 | 3,741,900 |
| 2023-07-26 | 5.930 | 5.980 | 5.860 | 5.940 | 5.940 | 3,364,254 |
| 2023-07-25 | 5.950 | 5.980 | 5.890 | 5.920 | 5.920 | 3,159,700 |
| 2023-07-24 | 5.900 | 5.940 | 5.850 | 5.880 | 5.880 | 5,110,783 |
| 2023-07-21 | 5.920 | 5.970 | 5.870 | 5.890 | 5.890 | 3,400,901 |
| 2023-07-20 | 5.960 | 5.990 | 5.900 | 5.930 | 5.930 | 3,657,801 |
| 2023-07-19 | 6.010 | 6.070 | 5.920 | 5.950 | 5.950 | 5,449,800 |
| 2023-07-18 | 6.270 | 6.270 | 5.940 | 5.950 | 5.950 | 9,391,404 |
| 2023-07-17 | 6.150 | 6.180 | 6.050 | 6.180 | 6.180 | 4,971,710 |
| 2023-07-14 | 6.090 | 6.160 | 6.030 | 6.150 | 6.150 | 5,593,700 |
| 2023-07-13 | 6.010 | 6.140 | 5.980 | 6.100 | 6.100 | 4,843,400 |
| 2023-07-12 | 6.100 | 6.120 | 6.010 | 6.030 | 6.030 | 4,995,260 |
| 2023-07-11 | 5.870 | 6.140 | 5.840 | 6.110 | 6.110 | 8,692,611 |
| 2023-07-10 | 5.740 | 5.910 | 5.730 | 5.880 | 5.880 | 7,827,521 |
| 2023-07-07 | 5.670 | 5.750 | 5.620 | 5.720 | 5.720 | 2,886,028 |
| 2023-07-06 | 5.660 | 5.690 | 5.630 | 5.670 | 5.670 | 2,035,500 |
| 2023-07-05 | 5.690 | 5.730 | 5.630 | 5.660 | 5.660 | 2,375,270 |
| 2023-07-04 | 5.670 | 5.710 | 5.620 | 5.680 | 5.680 | 2,554,310 |
| 2023-07-03 | 5.600 | 5.690 | 5.540 | 5.650 | 5.650 | 5,237,400 |
| 2023-06-30 | 5.420 | 5.630 | 5.420 | 5.600 | 5.600 | 8,533,900 |
| 2023-06-29 | 5.400 | 5.470 | 5.360 | 5.420 | 5.391 | 3,838,600 |
| 2023-06-28 | 5.320 | 5.430 | 5.210 | 5.400 | 5.371 | 5,070,901 |
| 2023-06-27 | 5.140 | 5.350 | 5.140 | 5.320 | 5.292 | 4,133,500 |
| 2023-06-26 | 5.190 | 5.220 | 5.130 | 5.170 | 5.143 | 3,440,100 |
| 2023-06-21 | 5.220 | 5.290 | 5.170 | 5.190 | 5.162 | 2,363,500 |
| 2023-06-20 | 5.320 | 5.320 | 5.220 | 5.250 | 5.222 | 2,720,900 |
| 2023-06-19 | 5.390 | 5.410 | 5.310 | 5.310 | 5.282 | 2,729,200 |
| 2023-06-16 | 5.410 | 5.480 | 5.340 | 5.390 | 5.361 | 2,833,200 |
| 2023-06-15 | 5.450 | 5.450 | 5.350 | 5.390 | 5.361 | 2,919,300 |
| 2023-06-14 | 5.480 | 5.490 | 5.410 | 5.420 | 5.391 | 1,935,700 |
| 2023-06-13 | 5.430 | 5.530 | 5.410 | 5.490 | 5.461 | 2,014,901 |
| 2023-06-12 | 5.430 | 5.490 | 5.270 | 5.470 | 5.441 | 3,960,301 |
| 2023-06-09 | 5.540 | 5.540 | 5.390 | 5.410 | 5.381 | 2,784,200 |
| 2023-06-08 | 5.510 | 5.550 | 5.440 | 5.490 | 5.461 | 3,143,900 |
| 2023-06-07 | 5.400 | 5.500 | 5.390 | 5.500 | 5.471 | 3,128,800 |
| 2023-06-06 | 5.530 | 5.570 | 5.360 | 5.380 | 5.351 | 3,077,601 |
| 2023-06-05 | 5.420 | 5.570 | 5.410 | 5.560 | 5.531 | 3,871,700 |
| 2023-06-02 | 5.360 | 5.430 | 5.360 | 5.400 | 5.371 | 2,456,100 |
| 2023-06-01 | 5.370 | 5.400 | 5.280 | 5.350 | 5.322 | 2,767,200 |
| 2023-05-31 | 5.430 | 5.440 | 5.320 | 5.340 | 5.312 | 2,765,200 |
| 2023-05-30 | 5.410 | 5.470 | 5.340 | 5.450 | 5.421 | 3,452,900 |
| 2023-05-29 | 5.560 | 5.590 | 5.380 | 5.420 | 5.391 | 4,326,000 |
| 2023-05-26 | 5.620 | 5.620 | 5.470 | 5.550 | 5.521 | 3,113,300 |
| 2023-05-25 | 5.540 | 5.630 | 5.440 | 5.630 | 5.600 | 3,580,700 |
| 2023-05-24 | 5.560 | 5.590 | 5.500 | 5.570 | 5.540 | 2,480,800 |
| 2023-05-23 | 5.570 | 5.660 | 5.560 | 5.590 | 5.560 | 1,820,200 |
| 2023-05-22 | 5.650 | 5.650 | 5.580 | 5.610 | 5.580 | 1,586,800 |
| 2023-05-19 | 5.690 | 5.690 | 5.590 | 5.620 | 5.590 | 2,112,500 |
| 2023-05-18 | 5.710 | 5.720 | 5.660 | 5.680 | 5.650 | 2,529,100 |
| 2023-05-17 | 5.590 | 5.720 | 5.530 | 5.700 | 5.670 | 4,510,400 |
| 2023-05-16 | 5.730 | 5.730 | 5.550 | 5.600 | 5.570 | 3,220,000 |
| 2023-05-15 | 5.720 | 5.730 | 5.550 | 5.700 | 5.670 | 3,267,300 |
| 2023-05-12 | 5.660 | 5.750 | 5.620 | 5.660 | 5.630 | 3,494,800 |
| 2023-05-11 | 5.530 | 5.670 | 5.520 | 5.660 | 5.630 | 2,525,200 |
| 2023-05-10 | 5.460 | 5.600 | 5.430 | 5.530 | 5.501 | 3,465,700 |
| 2023-05-09 | 5.560 | 5.590 | 5.450 | 5.470 | 5.441 | 5,006,400 |
| 2023-05-08 | 5.650 | 5.700 | 5.550 | 5.560 | 5.531 | 4,882,700 |
| 2023-05-05 | 5.680 | 5.680 | 5.570 | 5.650 | 5.620 | 3,296,520 |
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.