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
2023-05-04	5.530	5.670	5.510	5.650	5.620	4,681,610
2023-04-28	5.370	5.540	5.300	5.530	5.501	3,286,500
2023-04-27	5.290	5.440	5.260	5.370	5.342	4,839,101
2023-04-26	5.230	5.360	5.170	5.330	5.302	4,008,200
2023-04-25	5.320	5.340	5.110	5.240	5.212	3,348,400
2023-04-24	5.240	5.320	5.160	5.280	5.252	3,290,700
2023-04-21	5.400	5.440	5.250	5.260	5.232	3,604,000
2023-04-20	5.440	5.450	5.340	5.410	5.381	2,918,400
2023-04-19	5.500	5.510	5.390	5.460	5.431	3,229,701
2023-04-18	5.590	5.600	5.460	5.500	5.471	4,399,900
2023-04-17	5.710	5.730	5.630	5.670	5.640	2,750,800
2023-04-14	5.660	5.750	5.620	5.730	5.700	3,335,800
2023-04-13	5.590	5.670	5.550	5.660	5.630	3,358,700
2023-04-12	5.560	5.600	5.530	5.590	5.560	3,814,100
2023-04-11	5.580	5.610	5.500	5.560	5.531	3,242,000
2023-04-10	5.740	5.760	5.540	5.580	5.550	5,548,401
2023-04-07	5.750	5.780	5.720	5.770	5.739	3,017,200
2023-04-06	5.710	5.780	5.650	5.760	5.729	3,699,100
2023-04-04	5.830	5.830	5.670	5.710	5.680	5,839,520
2023-04-03	5.880	5.920	5.790	5.840	5.809	4,272,200
2023-03-31	5.830	5.900	5.800	5.880	5.849	3,424,200
2023-03-30	5.930	5.980	5.790	5.870	5.839	3,773,400
2023-03-29	6.040	6.050	5.940	5.980	5.948	2,999,900
2023-03-28	6.070	6.100	5.980	6.030	5.998	3,036,400
2023-03-27	6.150	6.180	6.000	6.080	6.048	3,729,800
2023-03-24	6.140	6.190	6.100	6.150	6.117	2,571,900
2023-03-23	6.160	6.180	6.110	6.130	6.097	2,967,002
2023-03-22	6.100	6.200	6.070	6.170	6.137	3,699,400
2023-03-21	5.950	6.110	5.920	6.100	6.068	5,557,400
2023-03-20	6.000	6.040	5.890	5.910	5.879	4,831,200
2023-03-17	6.050	6.130	6.010	6.030	5.998	3,585,200
2023-03-16	6.130	6.140	6.010	6.030	5.998	3,103,320
2023-03-15	6.040	6.170	6.020	6.090	6.058	4,240,000
2023-03-14	6.160	6.160	5.900	6.010	5.978	5,022,401
2023-03-13	6.150	6.160	6.000	6.150	6.117	4,680,600
2023-03-10	6.230	6.240	6.110	6.150	6.117	6,620,400
2023-03-09	6.200	6.290	6.090	6.290	6.257	5,982,100
2023-03-08	6.130	6.210	6.070	6.190	6.157	3,549,800
2023-03-07	6.300	6.310	6.110	6.130	6.097	5,605,070
2023-03-06	6.370	6.390	6.230	6.260	6.227	5,975,453
2023-03-03	6.500	6.500	6.330	6.360	6.326	7,291,701
2023-03-02	6.370	6.560	6.360	6.460	6.426	11,687,900
2023-03-01	6.410	6.410	6.290	6.360	6.326	10,895,900
2023-02-28	6.230	6.420	6.230	6.410	6.376	16,451,900
2023-02-27	6.190	6.290	6.160	6.230	6.197	7,187,100
2023-02-24	6.160	6.200	6.090	6.170	6.137	3,348,900
2023-02-23	6.180	6.220	6.120	6.170	6.137	3,877,443
2023-02-22	6.190	6.190	6.130	6.170	6.137	3,581,979
2023-02-21	6.170	6.210	6.130	6.170	6.137	3,584,400
2023-02-20	6.180	6.190	6.080	6.150	6.117	5,117,200
2023-02-17	6.200	6.270	6.130	6.150	6.117	5,195,300
2023-02-16	6.270	6.290	6.050	6.110	6.078	7,351,228
2023-02-15	6.240	6.320	6.220	6.270	6.237	5,859,431
2023-02-14	6.260	6.260	6.210	6.240	6.207	5,310,100
2023-02-13	6.170	6.260	6.140	6.260	6.227	7,065,000
2023-02-10	6.100	6.170	6.080	6.160	6.127	5,916,800
2023-02-09	6.040	6.120	6.000	6.100	6.068	6,639,200
2023-02-08	6.040	6.100	5.980	6.050	6.018	6,013,200
2023-02-07	5.990	6.050	5.960	6.030	5.998	5,674,130
2023-02-06	5.950	6.000	5.930	5.980	5.948	4,747,500

← NewerPage 15 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.