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
2025-10-23	6.990	7.150	6.940	7.030	7.030	8,088,349
2025-10-22	6.880	7.150	6.770	7.010	7.010	13,041,000
2025-10-21	6.710	6.890	6.670	6.880	6.880	9,015,933
2025-10-20	6.690	6.730	6.610	6.720	6.720	6,687,861
2025-10-17	6.590	6.690	6.520	6.610	6.610	5,453,901
2025-10-16	6.720	6.730	6.550	6.560	6.560	5,304,600
2025-10-15	6.700	6.760	6.640	6.700	6.700	4,796,800
2025-10-14	6.660	6.720	6.590	6.700	6.700	6,549,500
2025-10-13	6.510	6.650	6.190	6.590	6.590	7,754,900
2025-10-10	6.490	6.710	6.380	6.710	6.710	7,429,800
2025-10-09	6.570	6.660	6.460	6.490	6.490	4,817,900
2025-09-30	6.560	6.620	6.490	6.540	6.540	3,873,244
2025-09-29	6.510	6.640	6.370	6.560	6.560	5,340,644
2025-09-26	6.410	6.590	6.360	6.530	6.530	5,930,002
2025-09-25	6.520	6.590	6.400	6.420	6.420	4,260,100
2025-09-24	6.430	6.540	6.270	6.520	6.520	4,892,700
2025-09-23	6.470	6.530	6.150	6.430	6.430	7,892,189
2025-09-22	6.590	6.590	6.440	6.520	6.520	4,181,301
2025-09-19	6.600	6.650	6.420	6.590	6.590	5,002,100
2025-09-18	6.850	6.850	6.520	6.610	6.610	5,790,000
2025-09-17	6.800	6.840	6.760	6.790	6.790	4,301,047
2025-09-16	6.700	6.800	6.650	6.800	6.800	6,242,000
2025-09-15	6.740	6.770	6.610	6.680	6.680	4,022,801
2025-09-12	6.770	6.770	6.660	6.710	6.710	3,787,201
2025-09-11	6.750	6.750	6.560	6.740	6.740	4,583,600
2025-09-10	6.750	6.800	6.680	6.740	6.740	4,068,202
2025-09-09	6.720	6.770	6.670	6.720	6.720	4,506,501
2025-09-08	6.560	6.730	6.500	6.730	6.730	6,204,500
2025-09-05	6.540	6.600	6.390	6.550	6.550	5,700,451
2025-09-04	6.450	6.630	6.360	6.490	6.490	8,190,653
2025-09-03	6.690	6.690	6.360	6.420	6.420	4,600,000
2025-09-02	6.610	6.650	6.370	6.580	6.580	7,089,050
2025-09-01	6.500	6.680	6.460	6.580	6.580	6,265,441
2025-08-29	6.560	6.590	6.430	6.540	6.540	6,353,484
2025-08-28	6.620	6.720	6.260	6.500	6.500	10,218,581
2025-08-27	6.970	6.970	6.550	6.560	6.560	10,607,448
2025-08-26	6.860	7.020	6.800	6.970	6.970	6,688,303
2025-08-25	6.900	6.950	6.800	6.820	6.820	6,776,081
2025-08-22	7.020	7.020	6.790	6.890	6.890	6,789,602
2025-08-21	7.000	7.050	6.900	7.010	7.010	5,470,161
2025-08-20	6.880	6.950	6.820	6.950	6.950	5,977,200
2025-08-19	6.750	6.900	6.660	6.850	6.850	7,856,700
2025-08-18	6.760	6.850	6.700	6.750	6.750	8,091,001
2025-08-15	6.850	6.940	6.730	6.760	6.760	7,703,400
2025-08-14	7.100	7.100	6.830	6.830	6.830	8,165,403
2025-08-13	7.100	7.230	6.980	6.990	6.990	7,034,600
2025-08-12	7.090	7.200	7.050	7.090	7.090	8,470,600
2025-08-11	6.890	7.200	6.850	7.090	7.090	10,565,100
2025-08-08	6.810	7.050	6.710	7.000	7.000	8,793,101
2025-08-07	6.920	6.920	6.800	6.810	6.810	6,714,601
2025-08-06	6.850	6.930	6.730	6.930	6.930	6,518,700
2025-08-05	6.690	6.840	6.680	6.840	6.840	6,923,800
2025-08-04	6.630	6.690	6.540	6.680	6.680	6,304,700
2025-08-01	6.530	6.650	6.430	6.600	6.600	6,059,399
2025-07-31	6.640	6.710	6.490	6.520	6.520	6,283,106
2025-07-30	6.620	6.710	6.560	6.630	6.630	5,243,500
2025-07-29	6.720	6.770	6.520	6.650	6.650	8,014,800
2025-07-28	6.740	6.780	6.660	6.690	6.690	7,737,104
2025-07-25	6.620	6.740	6.580	6.740	6.740	6,370,700
2025-07-24	6.600	6.720	6.570	6.620	6.620	6,926,701

← NewerPage 5 of 21 · 1,217 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.