Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.500 | 7.660 | 7.410 | 7.550 | 7.550 | 6,298,500 |
| 2026-04-20 | 7.460 | 7.510 | 7.340 | 7.480 | 7.480 | 6,781,300 |
| 2026-04-17 | 7.460 | 7.650 | 7.370 | 7.460 | 7.460 | 5,520,400 |
| 2026-04-16 | 7.210 | 7.490 | 7.180 | 7.460 | 7.460 | 7,178,400 |
| 2026-04-15 | 7.320 | 7.330 | 7.200 | 7.210 | 7.210 | 5,206,601 |
| 2026-04-14 | 7.500 | 7.520 | 7.150 | 7.320 | 7.320 | 6,840,100 |
| 2026-04-13 | 7.390 | 7.460 | 7.300 | 7.460 | 7.460 | 5,612,700 |
| 2026-04-10 | 7.390 | 7.600 | 7.340 | 7.400 | 7.400 | 7,471,310 |
| 2026-04-09 | 7.420 | 7.580 | 7.320 | 7.340 | 7.340 | 6,308,700 |
| 2026-04-08 | 7.440 | 7.580 | 7.410 | 7.490 | 7.490 | 7,707,501 |
| 2026-04-07 | 6.970 | 7.330 | 6.910 | 7.300 | 7.300 | 9,228,700 |
| 2026-04-03 | 7.360 | 7.370 | 7.000 | 7.040 | 7.040 | 8,186,200 |
| 2026-04-02 | 7.490 | 7.570 | 7.170 | 7.330 | 7.330 | 8,138,600 |
| 2026-04-01 | 7.650 | 7.760 | 7.420 | 7.540 | 7.540 | 8,142,700 |
| 2026-03-31 | 7.500 | 7.770 | 7.500 | 7.550 | 7.550 | 11,011,300 |
| 2026-03-30 | 7.230 | 7.540 | 7.230 | 7.540 | 7.540 | 7,058,700 |
| 2026-03-27 | 7.050 | 7.310 | 7.050 | 7.310 | 7.310 | 5,480,300 |
| 2026-03-26 | 7.270 | 7.340 | 7.100 | 7.180 | 7.180 | 7,517,500 |
| 2026-03-25 | 7.070 | 7.270 | 7.040 | 7.220 | 7.220 | 9,466,300 |
| 2026-03-24 | 6.890 | 7.030 | 6.630 | 7.020 | 7.020 | 11,011,800 |
| 2026-03-23 | 6.930 | 6.980 | 6.480 | 6.560 | 6.560 | 11,703,202 |
| 2026-03-20 | 7.400 | 7.480 | 7.000 | 7.030 | 7.030 | 12,018,600 |
| 2026-03-19 | 7.550 | 7.690 | 7.370 | 7.420 | 7.420 | 6,394,200 |
| 2026-03-18 | 7.500 | 7.650 | 7.410 | 7.620 | 7.620 | 6,160,601 |
| 2026-03-17 | 7.760 | 7.780 | 7.470 | 7.510 | 7.510 | 5,591,001 |
| 2026-03-16 | 7.720 | 7.870 | 7.630 | 7.730 | 7.730 | 5,911,601 |
| 2026-03-13 | 7.760 | 7.890 | 7.710 | 7.720 | 7.720 | 4,527,002 |
| 2026-03-12 | 7.880 | 7.920 | 7.710 | 7.750 | 7.750 | 5,897,400 |
| 2026-03-11 | 7.980 | 8.110 | 7.810 | 7.850 | 7.850 | 6,414,600 |
| 2026-03-10 | 7.870 | 7.990 | 7.860 | 7.980 | 7.980 | 5,147,812 |
| 2026-03-09 | 7.900 | 7.900 | 7.670 | 7.800 | 7.800 | 6,972,300 |
| 2026-03-06 | 7.670 | 7.930 | 7.630 | 7.910 | 7.910 | 5,406,300 |
| 2026-03-05 | 7.750 | 7.920 | 7.630 | 7.680 | 7.680 | 5,430,100 |
| 2026-03-04 | 7.610 | 7.730 | 7.500 | 7.640 | 7.640 | 6,699,800 |
| 2026-03-03 | 7.860 | 8.110 | 7.680 | 7.720 | 7.720 | 10,408,900 |
| 2026-03-02 | 8.030 | 8.140 | 7.720 | 7.780 | 7.780 | 10,751,901 |
| 2026-02-27 | 8.150 | 8.230 | 8.040 | 8.190 | 8.190 | 6,450,500 |
| 2026-02-26 | 8.400 | 8.400 | 8.100 | 8.150 | 8.150 | 6,444,500 |
| 2026-02-25 | 8.350 | 8.480 | 8.280 | 8.320 | 8.320 | 6,089,000 |
| 2026-02-24 | 8.280 | 8.430 | 8.240 | 8.370 | 8.370 | 8,320,603 |
| 2026-02-13 | 8.110 | 8.600 | 8.100 | 8.240 | 8.240 | 8,920,720 |
| 2026-02-12 | 8.280 | 8.300 | 8.080 | 8.110 | 8.110 | 7,208,127 |
| 2026-02-11 | 8.340 | 8.390 | 8.180 | 8.290 | 8.290 | 5,258,600 |
| 2026-02-10 | 8.300 | 8.350 | 8.150 | 8.280 | 8.280 | 6,406,301 |
| 2026-02-09 | 8.290 | 8.290 | 8.160 | 8.250 | 8.250 | 6,628,100 |
| 2026-02-06 | 8.070 | 8.300 | 8.010 | 8.230 | 8.230 | 8,585,700 |
| 2026-02-05 | 8.110 | 8.230 | 8.070 | 8.120 | 8.120 | 8,058,400 |
| 2026-02-04 | 7.950 | 8.400 | 7.810 | 8.110 | 8.110 | 11,341,608 |
| 2026-02-03 | 7.840 | 8.060 | 7.770 | 7.970 | 7.970 | 8,811,193 |
| 2026-02-02 | 7.900 | 8.020 | 7.760 | 7.780 | 7.780 | 10,462,261 |
| 2026-01-30 | 7.570 | 8.100 | 7.570 | 7.900 | 7.900 | 17,010,060 |
| 2026-01-29 | 7.590 | 7.800 | 7.490 | 7.620 | 7.620 | 8,838,684 |
| 2026-01-28 | 7.660 | 7.730 | 7.560 | 7.620 | 7.620 | 8,561,401 |
| 2026-01-27 | 7.650 | 7.700 | 7.410 | 7.660 | 7.660 | 8,012,202 |
| 2026-01-26 | 7.820 | 7.820 | 7.570 | 7.690 | 7.690 | 9,782,301 |
| 2026-01-23 | 7.810 | 7.820 | 7.630 | 7.710 | 7.710 | 7,964,001 |
| 2026-01-22 | 7.670 | 7.820 | 7.600 | 7.790 | 7.790 | 8,358,088 |
| 2026-01-21 | 7.340 | 7.690 | 7.260 | 7.660 | 7.660 | 13,280,980 |
| 2026-01-20 | 7.420 | 7.420 | 7.270 | 7.340 | 7.340 | 8,439,300 |
| 2026-01-19 | 7.170 | 7.380 | 7.160 | 7.370 | 7.370 | 8,658,400 |
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.