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
2026-07-20	5.650	5.850	5.330	5.420	5.420	11,567,300
2026-07-17	5.950	6.060	5.620	5.650	5.650	9,027,500
2026-07-16	5.900	5.990	5.780	5.930	5.930	5,959,902
2026-07-15	5.860	6.030	5.820	5.910	5.910	8,356,800
2026-07-14	5.780	5.870	5.640	5.850	5.850	6,784,200
2026-07-13	5.780	5.920	5.700	5.730	5.730	11,083,500
2026-07-10	5.790	5.970	5.610	5.870	5.870	9,614,702
2026-07-09	5.810	5.890	5.550	5.780	5.762	9,548,902
2026-07-08	5.850	5.960	5.710	5.840	5.822	8,950,000
2026-07-07	5.930	6.010	5.750	5.840	5.822	8,557,200
2026-07-06	5.870	6.170	5.820	5.900	5.882	11,884,500
2026-07-03	5.490	5.960	5.470	5.870	5.852	14,253,801
2026-07-02	5.560	5.690	5.480	5.480	5.480	8,488,410
2026-07-01	5.280	5.600	5.230	5.490	5.490	9,884,501
2026-06-30	5.390	5.420	5.210	5.240	5.240	7,704,001
2026-06-29	5.400	5.470	5.130	5.360	5.360	7,630,600
2026-06-26	5.380	5.460	5.220	5.360	5.360	7,622,300
2026-06-25	5.600	5.610	5.340	5.390	5.390	7,466,401
2026-06-24	5.840	6.190	5.500	5.530	5.530	9,686,505
2026-06-23	5.760	6.000	5.730	5.870	5.870	8,892,100
2026-06-22	5.690	5.800	5.420	5.800	5.800	7,965,902
2026-06-18	5.710	5.780	5.530	5.690	5.690	6,336,500
2026-06-17	5.960	5.960	5.700	5.730	5.730	5,665,300
2026-06-16	6.030	6.030	5.810	5.950	5.950	5,515,800
2026-06-15	6.050	6.330	5.900	5.980	5.980	5,929,500
2026-06-12	6.040	6.090	5.880	6.020	6.020	4,217,700
2026-06-11	6.050	6.080	5.840	5.990	5.990	4,433,560
2026-06-10	6.060	6.150	5.880	6.080	6.080	4,977,260
2026-06-09	6.190	6.220	6.000	6.110	6.110	5,103,400
2026-06-08	6.200	6.400	6.020	6.130	6.130	5,245,201
2026-06-05	6.360	6.390	6.080	6.320	6.320	6,458,000
2026-06-04	6.330	6.400	6.160	6.240	6.240	4,684,700
2026-06-03	6.420	6.470	6.290	6.340	6.340	6,765,800
2026-06-02	6.760	6.780	6.420	6.430	6.430	6,243,200
2026-06-01	6.480	6.760	6.280	6.710	6.710	7,068,100
2026-05-29	6.700	6.730	6.430	6.440	6.440	5,590,200
2026-05-28	6.610	6.790	6.440	6.680	6.680	6,915,300
2026-05-27	6.810	6.860	6.490	6.700	6.700	6,747,723
2026-05-26	6.940	6.990	6.780	6.830	6.830	5,974,001
2026-05-25	7.160	7.240	6.920	6.940	6.940	5,388,524
2026-05-22	7.010	7.190	6.810	7.180	7.180	6,418,000
2026-05-21	7.300	7.340	6.820	6.870	6.870	7,584,600
2026-05-20	7.380	7.400	7.230	7.270	7.270	5,144,801
2026-05-19	7.400	7.450	7.220	7.390	7.390	6,015,100
2026-05-18	7.310	7.380	7.110	7.370	7.370	8,081,237
2026-05-15	7.300	7.370	7.150	7.240	7.240	6,607,700
2026-05-14	7.370	7.400	7.220	7.300	7.300	5,984,779
2026-05-13	7.410	7.470	7.290	7.300	7.300	6,169,600
2026-05-12	7.530	7.590	7.340	7.370	7.370	5,767,100
2026-05-11	7.670	7.700	7.420	7.510	7.510	5,431,900
2026-05-08	7.500	7.640	7.410	7.600	7.600	4,639,300
2026-05-07	7.630	7.740	7.480	7.510	7.510	6,788,300
2026-05-06	7.720	7.770	7.570	7.620	7.620	10,565,201
2026-04-30	7.530	7.650	7.480	7.560	7.560	6,962,400
2026-04-29	7.280	7.490	7.250	7.460	7.460	7,848,100
2026-04-28	7.300	7.360	7.220	7.300	7.300	7,203,606
2026-04-27	7.100	7.320	6.920	7.280	7.280	10,017,300
2026-04-24	6.930	7.130	6.860	7.080	7.080	9,109,300
2026-04-23	7.060	7.090	6.860	7.030	7.030	9,349,300
2026-04-22	7.350	7.470	6.990	7.060	7.060	17,105,301

← NewerPage 2 of 5 · 243 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.