Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.560 | 6.610 | 6.510 | 6.600 | 6.600 | 7,039,300 |
| 2025-07-22 | 6.580 | 6.610 | 6.480 | 6.550 | 6.550 | 5,392,000 |
| 2025-07-21 | 6.530 | 6.610 | 6.510 | 6.570 | 6.570 | 6,507,300 |
| 2025-07-18 | 6.600 | 6.630 | 6.430 | 6.510 | 6.510 | 7,270,120 |
| 2025-07-17 | 6.490 | 6.930 | 6.480 | 6.590 | 6.590 | 13,613,700 |
| 2025-07-16 | 6.430 | 6.540 | 6.400 | 6.500 | 6.500 | 6,594,500 |
| 2025-07-15 | 6.600 | 6.610 | 6.310 | 6.430 | 6.430 | 7,132,800 |
| 2025-07-14 | 6.420 | 6.640 | 6.400 | 6.620 | 6.620 | 6,924,200 |
| 2025-07-11 | 6.470 | 6.500 | 6.310 | 6.430 | 6.430 | 4,150,600 |
| 2025-07-10 | 6.420 | 6.520 | 6.380 | 6.470 | 6.470 | 4,386,101 |
| 2025-07-09 | 6.480 | 6.530 | 6.400 | 6.460 | 6.460 | 4,941,100 |
| 2025-07-08 | 6.480 | 6.570 | 6.460 | 6.490 | 6.490 | 4,941,300 |
| 2025-07-07 | 6.390 | 6.520 | 6.350 | 6.490 | 6.490 | 6,509,500 |
| 2025-07-04 | 6.530 | 6.550 | 6.330 | 6.360 | 6.360 | 7,730,600 |
| 2025-07-03 | 6.470 | 6.650 | 6.470 | 6.520 | 6.520 | 8,069,586 |
| 2025-07-02 | 6.480 | 6.530 | 6.410 | 6.490 | 6.490 | 6,937,900 |
| 2025-07-01 | 6.370 | 6.710 | 6.370 | 6.480 | 6.480 | 13,174,200 |
| 2025-06-30 | 6.380 | 6.410 | 6.280 | 6.360 | 6.360 | 7,358,000 |
| 2025-06-27 | 6.300 | 6.400 | 6.170 | 6.370 | 6.370 | 12,954,670 |
| 2025-06-26 | 6.200 | 6.340 | 6.190 | 6.280 | 6.280 | 9,320,400 |
| 2025-06-25 | 6.230 | 6.290 | 6.180 | 6.250 | 6.250 | 8,753,800 |
| 2025-06-24 | 6.240 | 6.300 | 6.130 | 6.220 | 6.220 | 12,409,482 |
| 2025-06-23 | 5.920 | 6.310 | 5.900 | 6.200 | 6.200 | 22,350,802 |
| 2025-06-20 | 5.610 | 6.040 | 5.530 | 5.920 | 5.920 | 26,168,202 |
| 2025-06-19 | 5.730 | 5.740 | 5.590 | 5.620 | 5.620 | 7,273,001 |
| 2025-06-18 | 5.790 | 5.810 | 5.690 | 5.750 | 5.750 | 6,668,503 |
| 2025-06-17 | 5.840 | 5.920 | 5.770 | 5.810 | 5.810 | 7,611,000 |
| 2025-06-16 | 5.770 | 5.890 | 5.750 | 5.830 | 5.830 | 7,011,900 |
| 2025-06-13 | 5.940 | 5.950 | 5.700 | 5.780 | 5.780 | 8,403,700 |
| 2025-06-12 | 6.000 | 6.010 | 5.870 | 5.940 | 5.940 | 7,124,901 |
| 2025-06-11 | 6.000 | 6.020 | 5.940 | 6.000 | 6.000 | 6,587,300 |
| 2025-06-10 | 6.040 | 6.070 | 5.870 | 5.980 | 5.980 | 10,325,200 |
| 2025-06-09 | 5.930 | 6.050 | 5.900 | 6.040 | 6.040 | 10,496,100 |
| 2025-06-06 | 5.860 | 5.930 | 5.800 | 5.910 | 5.910 | 8,976,500 |
| 2025-06-05 | 5.990 | 6.000 | 5.820 | 5.860 | 5.860 | 9,892,400 |
| 2025-06-04 | 5.880 | 5.970 | 5.810 | 5.960 | 5.960 | 14,080,500 |
| 2025-06-03 | 5.710 | 5.840 | 5.710 | 5.830 | 5.830 | 14,999,800 |
| 2025-05-30 | 5.920 | 5.960 | 5.690 | 5.710 | 5.710 | 20,220,100 |
| 2025-05-29 | 5.980 | 6.050 | 5.850 | 5.950 | 5.950 | 21,517,000 |
| 2025-05-28 | 5.960 | 6.000 | 5.840 | 5.900 | 5.900 | 23,395,100 |
| 2025-05-27 | 6.000 | 6.040 | 5.810 | 5.960 | 5.960 | 31,600,316 |
| 2025-05-26 | 6.450 | 6.490 | 5.990 | 5.990 | 5.990 | 55,293,501 |
| 2025-05-23 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 36,576,129 |
| 2025-05-22 | 5.800 | 5.940 | 5.690 | 5.700 | 5.700 | 23,465,500 |
| 2025-05-21 | 5.830 | 6.140 | 5.770 | 5.910 | 5.910 | 32,383,038 |
| 2025-05-20 | 5.820 | 5.940 | 5.700 | 5.810 | 5.810 | 19,325,994 |
| 2025-05-19 | 5.800 | 5.840 | 5.670 | 5.790 | 5.790 | 29,505,143 |
| 2025-05-16 | 6.140 | 6.140 | 5.740 | 5.860 | 5.860 | 55,811,210 |
| 2025-05-15 | 5.640 | 6.200 | 5.630 | 6.200 | 6.200 | 35,997,994 |
| 2025-05-14 | 5.760 | 5.790 | 5.510 | 5.640 | 5.640 | 12,221,700 |
| 2025-05-13 | 5.800 | 5.930 | 5.630 | 5.700 | 5.700 | 16,277,301 |
| 2025-05-12 | 5.990 | 6.250 | 5.630 | 5.690 | 5.690 | 22,932,981 |
| 2025-05-09 | 5.820 | 6.090 | 5.700 | 5.700 | 5.700 | 19,310,616 |
| 2025-05-08 | 5.600 | 5.830 | 5.520 | 5.690 | 5.690 | 10,706,903 |
| 2025-05-07 | 5.600 | 5.680 | 5.540 | 5.600 | 5.600 | 8,402,900 |
| 2025-05-06 | 5.420 | 5.520 | 5.420 | 5.510 | 5.510 | 6,445,400 |
| 2025-04-30 | 5.360 | 5.420 | 5.250 | 5.350 | 5.350 | 5,156,100 |
| 2025-04-29 | 5.230 | 5.360 | 5.190 | 5.340 | 5.340 | 5,087,401 |
| 2025-04-28 | 5.280 | 5.310 | 5.120 | 5.220 | 5.220 | 4,187,000 |
| 2025-04-25 | 5.270 | 5.340 | 5.240 | 5.280 | 5.280 | 5,149,300 |
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.