Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.360 | 5.370 | 5.180 | 5.240 | 5.240 | 5,538,600 |
| 2025-01-20 | 5.190 | 5.370 | 5.090 | 5.340 | 5.340 | 6,289,300 |
| 2025-01-17 | 5.260 | 5.260 | 5.110 | 5.190 | 5.190 | 4,944,002 |
| 2025-01-16 | 5.240 | 5.350 | 5.200 | 5.220 | 5.220 | 6,298,100 |
| 2025-01-15 | 5.200 | 5.300 | 5.170 | 5.250 | 5.250 | 5,268,859 |
| 2025-01-14 | 4.950 | 5.200 | 4.950 | 5.200 | 5.200 | 5,872,900 |
| 2025-01-13 | 4.830 | 4.970 | 4.730 | 4.950 | 4.950 | 5,666,500 |
| 2025-01-10 | 5.060 | 5.090 | 4.860 | 4.860 | 4.860 | 5,015,346 |
| 2025-01-09 | 5.060 | 5.140 | 5.010 | 5.080 | 5.080 | 4,924,080 |
| 2025-01-08 | 5.010 | 5.140 | 4.900 | 5.110 | 5.110 | 7,812,000 |
| 2025-01-07 | 4.880 | 5.050 | 4.880 | 5.050 | 5.050 | 5,613,056 |
| 2025-01-06 | 4.910 | 5.000 | 4.620 | 4.890 | 4.890 | 8,302,601 |
| 2025-01-03 | 5.270 | 5.270 | 4.880 | 4.910 | 4.910 | 9,897,700 |
| 2025-01-02 | 5.200 | 5.390 | 5.160 | 5.240 | 5.240 | 9,355,791 |
| 2024-12-31 | 5.220 | 5.320 | 5.140 | 5.170 | 5.170 | 6,283,916 |
| 2024-12-30 | 5.320 | 5.340 | 5.090 | 5.240 | 5.240 | 6,173,016 |
| 2024-12-27 | 5.260 | 5.370 | 5.180 | 5.320 | 5.320 | 5,811,755 |
| 2024-12-26 | 5.120 | 5.310 | 5.110 | 5.230 | 5.230 | 6,974,993 |
| 2024-12-25 | 5.280 | 5.320 | 5.010 | 5.120 | 5.120 | 8,846,593 |
| 2024-12-24 | 5.400 | 5.460 | 5.210 | 5.310 | 5.310 | 7,380,100 |
| 2024-12-23 | 5.800 | 5.810 | 5.250 | 5.300 | 5.300 | 12,085,602 |
| 2024-12-20 | 5.660 | 5.870 | 5.660 | 5.810 | 5.810 | 5,694,900 |
| 2024-12-19 | 5.660 | 5.770 | 5.580 | 5.740 | 5.740 | 6,370,300 |
| 2024-12-18 | 5.830 | 5.870 | 5.580 | 5.750 | 5.750 | 9,157,556 |
| 2024-12-17 | 6.240 | 6.240 | 5.790 | 5.820 | 5.820 | 12,664,340 |
| 2024-12-16 | 6.160 | 6.270 | 6.120 | 6.270 | 6.270 | 9,352,701 |
| 2024-12-13 | 6.210 | 6.220 | 6.060 | 6.110 | 6.110 | 7,208,001 |
| 2024-12-12 | 6.050 | 6.220 | 6.000 | 6.220 | 6.220 | 7,749,133 |
| 2024-12-11 | 5.960 | 6.050 | 5.950 | 6.050 | 6.050 | 5,082,200 |
| 2024-12-10 | 6.200 | 6.200 | 5.920 | 5.960 | 5.960 | 7,641,400 |
| 2024-12-09 | 5.940 | 5.970 | 5.870 | 5.970 | 5.970 | 7,058,906 |
| 2024-12-06 | 5.860 | 5.960 | 5.810 | 5.940 | 5.940 | 8,584,400 |
| 2024-12-05 | 5.770 | 5.850 | 5.740 | 5.830 | 5.830 | 6,016,900 |
| 2024-12-04 | 5.940 | 5.940 | 5.710 | 5.750 | 5.750 | 7,069,401 |
| 2024-12-03 | 5.940 | 6.000 | 5.850 | 5.910 | 5.910 | 7,267,300 |
| 2024-12-02 | 5.900 | 6.030 | 5.820 | 5.920 | 5.920 | 9,538,909 |
| 2024-11-29 | 5.670 | 5.830 | 5.640 | 5.790 | 5.790 | 9,229,512 |
| 2024-11-28 | 5.540 | 5.720 | 5.540 | 5.670 | 5.670 | 8,057,582 |
| 2024-11-27 | 5.600 | 5.600 | 5.430 | 5.590 | 5.590 | 7,793,050 |
| 2024-11-26 | 5.540 | 5.610 | 5.500 | 5.600 | 5.600 | 9,414,700 |
| 2024-11-25 | 5.300 | 5.540 | 5.300 | 5.520 | 5.520 | 8,227,701 |
| 2024-11-22 | 5.490 | 5.510 | 5.300 | 5.320 | 5.320 | 7,259,345 |
| 2024-11-21 | 5.380 | 5.480 | 5.350 | 5.470 | 5.470 | 5,785,400 |
| 2024-11-20 | 5.220 | 5.400 | 5.190 | 5.380 | 5.380 | 6,164,500 |
| 2024-11-19 | 5.210 | 5.260 | 5.120 | 5.250 | 5.250 | 6,576,502 |
| 2024-11-18 | 5.330 | 5.390 | 5.180 | 5.220 | 5.220 | 7,567,855 |
| 2024-11-15 | 5.410 | 5.460 | 5.280 | 5.300 | 5.300 | 8,322,701 |
| 2024-11-14 | 5.560 | 5.600 | 5.400 | 5.420 | 5.420 | 7,723,710 |
| 2024-11-13 | 5.490 | 5.580 | 5.390 | 5.560 | 5.560 | 9,518,911 |
| 2024-11-12 | 5.550 | 5.660 | 5.450 | 5.500 | 5.500 | 10,092,341 |
| 2024-11-11 | 5.460 | 5.550 | 5.440 | 5.550 | 5.550 | 8,658,519 |
| 2024-11-08 | 5.650 | 5.770 | 5.440 | 5.490 | 5.490 | 12,950,415 |
| 2024-11-07 | 5.450 | 5.600 | 5.380 | 5.560 | 5.560 | 19,687,327 |
| 2024-11-06 | 5.280 | 5.830 | 5.220 | 5.510 | 5.510 | 25,410,634 |
| 2024-11-05 | 5.200 | 5.310 | 5.160 | 5.300 | 5.300 | 6,952,101 |
| 2024-11-04 | 5.080 | 5.220 | 5.060 | 5.220 | 5.220 | 6,683,300 |
| 2024-11-01 | 5.280 | 5.310 | 5.080 | 5.130 | 5.130 | 9,259,507 |
| 2024-10-31 | 5.150 | 5.300 | 5.150 | 5.260 | 5.260 | 8,829,723 |
| 2024-10-30 | 5.140 | 5.210 | 5.050 | 5.140 | 5.140 | 9,385,451 |
| 2024-10-29 | 5.180 | 5.290 | 5.050 | 5.140 | 5.140 | 13,645,041 |
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.