Fujian Fynex Textile Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.980 | 5.170 | 4.970 | 5.170 | 5.170 | 8,576,373 |
| 2024-10-25 | 4.890 | 5.000 | 4.890 | 4.990 | 4.990 | 6,455,900 |
| 2024-10-24 | 4.850 | 4.880 | 4.800 | 4.880 | 4.880 | 5,005,300 |
| 2024-10-23 | 4.840 | 4.920 | 4.820 | 4.860 | 4.860 | 5,970,600 |
| 2024-10-22 | 4.740 | 4.850 | 4.720 | 4.840 | 4.840 | 5,568,916 |
| 2024-10-21 | 4.760 | 4.780 | 4.710 | 4.730 | 4.730 | 4,692,904 |
| 2024-10-18 | 4.700 | 4.780 | 4.630 | 4.730 | 4.730 | 4,882,202 |
| 2024-10-17 | 4.760 | 4.830 | 4.650 | 4.660 | 4.660 | 4,729,551 |
| 2024-10-16 | 4.660 | 4.760 | 4.630 | 4.750 | 4.750 | 4,138,200 |
| 2024-10-15 | 4.710 | 4.770 | 4.690 | 4.700 | 4.700 | 4,749,385 |
| 2024-10-14 | 4.650 | 4.760 | 4.620 | 4.730 | 4.730 | 5,598,485 |
| 2024-10-11 | 4.820 | 4.840 | 4.610 | 4.650 | 4.650 | 6,719,951 |
| 2024-10-10 | 4.770 | 4.890 | 4.670 | 4.820 | 4.820 | 9,148,400 |
| 2024-10-09 | 5.130 | 5.130 | 4.730 | 4.730 | 4.730 | 12,704,218 |
| 2024-10-08 | 5.520 | 5.520 | 4.980 | 5.250 | 5.250 | 17,510,564 |
| 2024-09-30 | 4.850 | 5.070 | 4.700 | 5.030 | 5.030 | 16,652,092 |
| 2024-09-27 | 4.550 | 4.670 | 4.550 | 4.660 | 4.660 | 5,177,300 |
| 2024-09-26 | 4.420 | 4.530 | 4.420 | 4.530 | 4.530 | 4,896,800 |
| 2024-09-25 | 4.420 | 4.520 | 4.410 | 4.440 | 4.440 | 6,758,000 |
| 2024-09-24 | 4.310 | 4.410 | 4.290 | 4.400 | 4.400 | 4,575,000 |
| 2024-09-23 | 4.270 | 4.290 | 4.260 | 4.290 | 4.290 | 2,241,300 |
| 2024-09-20 | 4.270 | 4.300 | 4.240 | 4.260 | 4.260 | 3,487,300 |
| 2024-09-19 | 4.120 | 4.310 | 4.120 | 4.270 | 4.270 | 4,770,412 |
| 2024-09-18 | 4.190 | 4.220 | 4.050 | 4.090 | 4.090 | 4,530,900 |
| 2024-09-13 | 4.280 | 4.280 | 4.190 | 4.190 | 4.190 | 2,082,212 |
| 2024-09-12 | 4.280 | 4.310 | 4.230 | 4.270 | 4.270 | 2,307,600 |
| 2024-09-11 | 4.310 | 4.330 | 4.240 | 4.270 | 4.270 | 2,121,384 |
| 2024-09-10 | 4.280 | 4.330 | 4.260 | 4.320 | 4.320 | 3,712,408 |
| 2024-09-09 | 4.250 | 4.320 | 4.200 | 4.270 | 4.270 | 3,063,584 |
| 2024-09-06 | 4.350 | 4.400 | 4.260 | 4.280 | 4.280 | 5,380,800 |
| 2024-09-05 | 4.400 | 4.440 | 4.280 | 4.350 | 4.350 | 8,951,862 |
| 2024-09-04 | 4.400 | 4.540 | 4.370 | 4.390 | 4.390 | 9,027,084 |
| 2024-09-03 | 4.420 | 4.470 | 4.250 | 4.440 | 4.440 | 10,002,095 |
| 2024-09-02 | 4.430 | 4.490 | 4.350 | 4.430 | 4.430 | 8,187,700 |
| 2024-08-30 | 4.270 | 4.480 | 4.230 | 4.440 | 4.440 | 6,906,800 |
| 2024-08-29 | 4.170 | 4.260 | 4.140 | 4.250 | 4.250 | 2,669,100 |
| 2024-08-28 | 4.090 | 4.220 | 4.070 | 4.170 | 4.170 | 2,950,800 |
| 2024-08-27 | 4.190 | 4.190 | 4.070 | 4.130 | 4.130 | 2,036,400 |
| 2024-08-26 | 4.050 | 4.190 | 4.030 | 4.160 | 4.160 | 2,541,862 |
| 2024-08-23 | 4.170 | 4.180 | 4.040 | 4.070 | 4.070 | 2,784,100 |
| 2024-08-22 | 4.200 | 4.220 | 4.120 | 4.160 | 4.160 | 2,224,400 |
| 2024-08-21 | 4.190 | 4.230 | 4.150 | 4.190 | 4.190 | 1,731,516 |
| 2024-08-20 | 4.300 | 4.300 | 4.180 | 4.190 | 4.190 | 2,683,500 |
| 2024-08-19 | 4.310 | 4.330 | 4.270 | 4.310 | 4.310 | 2,013,200 |
| 2024-08-16 | 4.380 | 4.420 | 4.280 | 4.310 | 4.310 | 2,397,460 |
| 2024-08-15 | 4.370 | 4.420 | 4.330 | 4.380 | 4.380 | 2,900,616 |
| 2024-08-14 | 4.340 | 4.390 | 4.330 | 4.360 | 4.360 | 2,356,000 |
| 2024-08-13 | 4.310 | 4.350 | 4.240 | 4.340 | 4.340 | 1,871,401 |
| 2024-08-12 | 4.350 | 4.370 | 4.280 | 4.300 | 4.300 | 2,036,600 |
| 2024-08-09 | 4.390 | 4.400 | 4.330 | 4.340 | 4.340 | 2,548,805 |
| 2024-08-08 | 4.350 | 4.380 | 4.290 | 4.370 | 4.370 | 2,449,005 |
| 2024-08-07 | 4.360 | 4.370 | 4.290 | 4.350 | 4.350 | 1,885,700 |
| 2024-08-06 | 4.270 | 4.340 | 4.250 | 4.330 | 4.330 | 2,691,601 |
| 2024-08-05 | 4.310 | 4.380 | 4.230 | 4.230 | 4.230 | 4,065,000 |
| 2024-08-02 | 4.330 | 4.400 | 4.300 | 4.340 | 4.340 | 3,913,009 |
| 2024-08-01 | 4.370 | 4.380 | 4.300 | 4.360 | 4.360 | 3,752,305 |
| 2024-07-31 | 4.210 | 4.350 | 4.200 | 4.330 | 4.330 | 3,735,601 |
| 2024-07-30 | 4.160 | 4.200 | 4.130 | 4.200 | 4.200 | 2,927,000 |
| 2024-07-29 | 4.170 | 4.230 | 4.120 | 4.160 | 4.160 | 3,189,400 |
| 2024-07-26 | 4.080 | 4.190 | 4.080 | 4.180 | 4.180 | 2,726,716 |
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.