Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.290 | 7.300 | 7.110 | 7.180 | 7.180 | 8,891,101 |
| 2026-01-15 | 7.280 | 7.340 | 7.200 | 7.250 | 7.250 | 8,616,900 |
| 2026-01-14 | 7.400 | 7.460 | 7.160 | 7.320 | 7.320 | 15,355,703 |
| 2026-01-13 | 7.390 | 7.510 | 7.280 | 7.400 | 7.400 | 13,218,000 |
| 2026-01-12 | 7.450 | 7.520 | 7.270 | 7.390 | 7.390 | 15,409,124 |
| 2026-01-09 | 7.390 | 7.520 | 7.260 | 7.410 | 7.410 | 15,634,700 |
| 2026-01-08 | 7.230 | 7.440 | 7.190 | 7.390 | 7.390 | 11,750,100 |
| 2026-01-07 | 7.280 | 7.360 | 7.180 | 7.250 | 7.250 | 13,177,421 |
| 2026-01-06 | 7.410 | 7.500 | 7.220 | 7.280 | 7.280 | 15,507,600 |
| 2026-01-05 | 7.480 | 7.600 | 7.280 | 7.390 | 7.390 | 14,672,881 |
| 2025-12-31 | 7.480 | 7.530 | 7.220 | 7.380 | 7.380 | 11,652,580 |
| 2025-12-30 | 7.840 | 7.840 | 7.460 | 7.480 | 7.480 | 14,682,900 |
| 2025-12-29 | 8.040 | 8.100 | 7.740 | 7.900 | 7.900 | 15,271,180 |
| 2025-12-26 | 7.990 | 8.170 | 7.910 | 8.010 | 8.010 | 20,228,200 |
| 2025-12-25 | 7.880 | 8.090 | 7.800 | 7.990 | 7.990 | 28,074,700 |
| 2025-12-24 | 7.580 | 8.180 | 7.440 | 7.820 | 7.820 | 28,998,200 |
| 2025-12-23 | 7.750 | 8.010 | 7.360 | 7.510 | 7.510 | 23,350,900 |
| 2025-12-22 | 7.790 | 7.910 | 7.600 | 7.600 | 7.600 | 34,221,900 |
| 2025-12-19 | 7.080 | 7.790 | 7.070 | 7.790 | 7.790 | 36,563,100 |
| 2025-12-18 | 7.290 | 7.370 | 6.750 | 7.080 | 7.080 | 32,361,800 |
| 2025-12-17 | 7.940 | 8.080 | 7.280 | 7.380 | 7.380 | 48,290,404 |
| 2025-12-16 | 7.570 | 8.420 | 7.420 | 7.940 | 7.940 | 57,173,610 |
| 2025-12-15 | 7.990 | 8.030 | 7.510 | 7.650 | 7.650 | 42,495,196 |
| 2025-12-12 | 7.700 | 8.320 | 7.610 | 8.320 | 8.320 | 34,423,612 |
| 2025-12-11 | 8.250 | 8.370 | 7.560 | 7.560 | 7.560 | 34,386,600 |
| 2025-12-10 | 8.270 | 8.800 | 8.180 | 8.400 | 8.400 | 43,499,137 |
| 2025-12-09 | 8.540 | 8.740 | 8.060 | 8.340 | 8.340 | 53,864,033 |
| 2025-12-08 | 7.800 | 8.540 | 7.650 | 8.540 | 8.540 | 24,633,150 |
| 2025-12-05 | 7.530 | 7.800 | 7.290 | 7.760 | 7.760 | 13,113,900 |
| 2025-12-04 | 7.750 | 7.930 | 7.540 | 7.540 | 7.540 | 13,148,900 |
| 2025-12-03 | 7.890 | 8.110 | 7.650 | 7.770 | 7.770 | 17,239,600 |
| 2025-12-02 | 7.520 | 8.140 | 7.410 | 7.770 | 7.770 | 20,127,080 |
| 2025-12-01 | 7.730 | 7.780 | 7.490 | 7.520 | 7.520 | 11,946,500 |
| 2025-11-28 | 7.550 | 7.740 | 7.410 | 7.740 | 7.740 | 9,093,000 |
| 2025-11-27 | 7.490 | 7.630 | 7.390 | 7.550 | 7.550 | 8,189,700 |
| 2025-11-26 | 7.580 | 7.830 | 7.450 | 7.490 | 7.490 | 12,682,200 |
| 2025-11-25 | 7.550 | 7.680 | 7.460 | 7.560 | 7.560 | 13,325,028 |
| 2025-11-24 | 7.470 | 7.580 | 7.210 | 7.360 | 7.360 | 14,698,200 |
| 2025-11-21 | 7.730 | 8.430 | 7.230 | 7.330 | 7.330 | 21,124,378 |
| 2025-11-20 | 8.140 | 8.140 | 7.610 | 7.770 | 7.770 | 17,975,180 |
| 2025-11-19 | 8.210 | 8.300 | 7.800 | 7.980 | 7.980 | 19,967,604 |
| 2025-11-18 | 8.380 | 8.500 | 7.910 | 8.090 | 8.090 | 26,215,702 |
| 2025-11-17 | 7.730 | 8.070 | 7.730 | 7.990 | 7.990 | 16,462,382 |
| 2025-11-14 | 8.030 | 8.040 | 7.750 | 7.760 | 7.760 | 16,102,360 |
| 2025-11-13 | 7.710 | 8.050 | 7.710 | 7.930 | 7.930 | 22,502,000 |
| 2025-11-12 | 7.600 | 7.900 | 7.600 | 7.710 | 7.710 | 13,666,300 |
| 2025-11-11 | 7.750 | 7.780 | 7.600 | 7.600 | 7.600 | 13,576,644 |
| 2025-11-10 | 7.330 | 7.960 | 7.180 | 7.830 | 7.830 | 30,987,742 |
| 2025-11-07 | 7.490 | 8.090 | 7.300 | 7.320 | 7.320 | 24,090,927 |
| 2025-11-06 | 7.460 | 7.470 | 7.330 | 7.470 | 7.470 | 6,991,000 |
| 2025-11-05 | 7.360 | 7.560 | 7.240 | 7.420 | 7.420 | 10,504,347 |
| 2025-11-04 | 7.350 | 7.440 | 7.260 | 7.360 | 7.360 | 7,501,500 |
| 2025-11-03 | 7.180 | 7.460 | 7.110 | 7.350 | 7.350 | 11,397,305 |
| 2025-10-31 | 7.090 | 7.230 | 6.980 | 7.140 | 7.140 | 9,341,372 |
| 2025-10-30 | 7.150 | 7.150 | 6.960 | 6.980 | 6.980 | 6,147,685 |
| 2025-10-29 | 7.220 | 7.250 | 6.920 | 7.030 | 7.030 | 8,724,316 |
| 2025-10-28 | 7.140 | 7.470 | 7.070 | 7.240 | 7.240 | 12,942,100 |
| 2025-10-27 | 7.100 | 7.370 | 6.860 | 7.120 | 7.120 | 9,843,519 |
| 2025-10-24 | 7.110 | 7.110 | 6.940 | 7.010 | 7.010 | 6,219,000 |
| 2025-10-23 | 6.990 | 7.150 | 6.940 | 7.030 | 7.030 | 8,088,349 |
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.