Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.270 | 5.310 | 5.210 | 5.270 | 5.270 | 5,002,466 |
| 2025-04-23 | 5.290 | 5.350 | 5.220 | 5.270 | 5.270 | 5,272,000 |
| 2025-04-22 | 5.120 | 5.240 | 5.120 | 5.220 | 5.220 | 4,991,801 |
| 2025-04-21 | 5.030 | 5.140 | 5.020 | 5.100 | 5.100 | 4,036,700 |
| 2025-04-18 | 5.060 | 5.180 | 5.020 | 5.080 | 5.080 | 4,512,800 |
| 2025-04-17 | 4.900 | 5.120 | 4.870 | 5.110 | 5.110 | 6,513,565 |
| 2025-04-16 | 5.000 | 5.000 | 4.810 | 4.920 | 4.920 | 4,643,900 |
| 2025-04-15 | 4.970 | 5.020 | 4.910 | 5.000 | 5.000 | 4,228,200 |
| 2025-04-14 | 4.870 | 4.970 | 4.850 | 4.970 | 4.970 | 5,651,201 |
| 2025-04-11 | 4.800 | 4.940 | 4.790 | 4.820 | 4.820 | 7,013,400 |
| 2025-04-10 | 4.690 | 4.930 | 4.690 | 4.880 | 4.880 | 8,503,200 |
| 2025-04-09 | 4.480 | 4.740 | 4.200 | 4.700 | 4.700 | 9,256,742 |
| 2025-04-08 | 4.670 | 4.780 | 4.480 | 4.560 | 4.560 | 10,337,353 |
| 2025-04-07 | 5.010 | 5.010 | 4.740 | 4.740 | 4.740 | 7,288,400 |
| 2025-04-03 | 5.210 | 5.300 | 5.150 | 5.270 | 5.270 | 6,161,602 |
| 2025-04-02 | 5.210 | 5.320 | 5.150 | 5.270 | 5.270 | 5,572,100 |
| 2025-04-01 | 5.130 | 5.310 | 5.130 | 5.190 | 5.190 | 8,213,872 |
| 2025-03-31 | 5.200 | 5.230 | 5.060 | 5.110 | 5.110 | 8,571,960 |
| 2025-03-28 | 5.370 | 5.400 | 5.250 | 5.270 | 5.270 | 4,955,300 |
| 2025-03-27 | 5.410 | 5.440 | 5.290 | 5.370 | 5.370 | 4,745,800 |
| 2025-03-26 | 5.240 | 5.460 | 5.240 | 5.420 | 5.420 | 7,324,800 |
| 2025-03-25 | 5.300 | 5.330 | 5.160 | 5.280 | 5.280 | 7,304,600 |
| 2025-03-24 | 5.540 | 5.600 | 5.200 | 5.290 | 5.290 | 8,499,700 |
| 2025-03-21 | 5.650 | 5.650 | 5.530 | 5.550 | 5.550 | 5,415,500 |
| 2025-03-20 | 5.630 | 5.680 | 5.590 | 5.650 | 5.650 | 4,863,200 |
| 2025-03-19 | 5.680 | 5.690 | 5.600 | 5.640 | 5.640 | 4,489,864 |
| 2025-03-18 | 5.690 | 5.710 | 5.640 | 5.690 | 5.690 | 3,837,624 |
| 2025-03-17 | 5.660 | 5.700 | 5.610 | 5.680 | 5.680 | 4,067,500 |
| 2025-03-14 | 5.530 | 5.650 | 5.480 | 5.650 | 5.650 | 6,462,200 |
| 2025-03-13 | 5.570 | 5.610 | 5.450 | 5.550 | 5.550 | 5,745,500 |
| 2025-03-12 | 5.590 | 5.600 | 5.540 | 5.570 | 5.570 | 4,728,200 |
| 2025-03-11 | 5.420 | 5.570 | 5.420 | 5.570 | 5.570 | 4,624,060 |
| 2025-03-10 | 5.410 | 5.510 | 5.410 | 5.490 | 5.490 | 4,117,300 |
| 2025-03-07 | 5.480 | 5.520 | 5.410 | 5.440 | 5.440 | 3,353,901 |
| 2025-03-06 | 5.380 | 5.490 | 5.360 | 5.490 | 5.490 | 5,950,300 |
| 2025-03-05 | 5.460 | 5.470 | 5.300 | 5.380 | 5.380 | 4,645,900 |
| 2025-03-04 | 5.310 | 5.450 | 5.300 | 5.430 | 5.430 | 4,101,000 |
| 2025-03-03 | 5.300 | 5.440 | 5.300 | 5.340 | 5.340 | 5,064,300 |
| 2025-02-28 | 5.420 | 5.500 | 5.300 | 5.310 | 5.310 | 6,212,202 |
| 2025-02-27 | 5.420 | 5.460 | 5.320 | 5.450 | 5.450 | 5,107,000 |
| 2025-02-26 | 5.340 | 5.450 | 5.340 | 5.430 | 5.430 | 3,755,400 |
| 2025-02-25 | 5.370 | 5.440 | 5.320 | 5.350 | 5.350 | 3,187,001 |
| 2025-02-24 | 5.290 | 5.430 | 5.260 | 5.410 | 5.410 | 5,453,019 |
| 2025-02-21 | 5.400 | 5.420 | 5.260 | 5.290 | 5.290 | 5,075,200 |
| 2025-02-20 | 5.310 | 5.410 | 5.300 | 5.390 | 5.390 | 3,607,200 |
| 2025-02-19 | 5.250 | 5.370 | 5.210 | 5.340 | 5.340 | 4,641,300 |
| 2025-02-18 | 5.450 | 5.450 | 5.230 | 5.270 | 5.270 | 4,959,600 |
| 2025-02-17 | 5.350 | 5.490 | 5.300 | 5.440 | 5.440 | 5,292,502 |
| 2025-02-14 | 5.330 | 5.390 | 5.270 | 5.310 | 5.310 | 4,073,500 |
| 2025-02-13 | 5.440 | 5.450 | 5.340 | 5.350 | 5.350 | 3,821,402 |
| 2025-02-12 | 5.470 | 5.490 | 5.390 | 5.440 | 5.440 | 4,103,204 |
| 2025-02-11 | 5.470 | 5.510 | 5.400 | 5.460 | 5.460 | 4,399,801 |
| 2025-02-10 | 5.400 | 5.460 | 5.380 | 5.450 | 5.450 | 5,277,468 |
| 2025-02-07 | 5.400 | 5.430 | 5.300 | 5.370 | 5.370 | 5,537,000 |
| 2025-02-06 | 5.360 | 5.390 | 5.280 | 5.370 | 5.370 | 5,443,300 |
| 2025-02-05 | 5.400 | 5.440 | 5.310 | 5.360 | 5.360 | 5,381,600 |
| 2025-01-27 | 5.260 | 5.430 | 5.260 | 5.300 | 5.300 | 6,099,400 |
| 2025-01-24 | 5.190 | 5.250 | 5.150 | 5.240 | 5.240 | 3,813,400 |
| 2025-01-23 | 5.260 | 5.310 | 5.170 | 5.190 | 5.190 | 4,686,400 |
| 2025-01-22 | 5.220 | 5.240 | 5.110 | 5.170 | 5.170 | 3,872,300 |
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.