Fujian Raynen Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.720	17.360	15.260	17.260	17.260	9,724,491
2026-07-20	18.250	18.520	16.730	16.730	16.730	9,141,891
2026-07-17	20.720	20.720	18.590	18.590	18.590	10,220,900
2026-07-16	21.700	22.800	20.500	20.660	20.660	12,757,080
2026-07-15	22.600	23.090	21.470	21.620	21.620	13,057,364
2026-07-14	24.270	24.470	22.240	23.000	23.000	24,398,787
2026-07-13	23.380	24.710	23.380	24.710	24.710	14,273,588
2026-07-10	23.680	23.680	22.460	22.460	22.460	9,323,528
2026-07-09	21.320	23.200	20.860	23.200	23.200	8,317,600
2026-07-08	22.350	22.390	20.960	21.090	21.090	4,931,400
2026-07-07	22.640	23.220	21.910	22.160	22.160	4,919,877
2026-07-06	24.340	24.340	22.570	22.860	22.860	6,607,094
2026-07-03	22.570	24.100	22.300	23.650	23.650	6,672,000
2026-07-02	22.710	23.800	22.200	22.770	22.770	5,561,096
2026-07-01	22.670	23.640	22.500	23.090	23.090	5,032,800
2026-06-30	21.820	22.650	21.600	22.550	22.550	4,479,000
2026-06-29	22.510	22.890	21.080	21.800	21.800	5,883,900
2026-06-26	23.130	23.200	22.250	22.510	22.510	5,090,392
2026-06-25	24.060	24.150	23.000	23.310	23.310	5,589,828
2026-06-24	24.100	24.100	23.100	23.930	23.930	6,543,600
2026-06-23	23.800	24.710	23.530	24.130	24.130	6,443,692
2026-06-22	24.160	24.320	23.000	23.940	23.940	6,577,692
2026-06-18	23.560	24.350	23.180	24.170	24.170	6,537,292
2026-06-17	23.180	23.750	23.100	23.650	23.650	4,193,866
2026-06-16	23.000	23.650	22.810	23.530	23.530	3,936,418
2026-06-15	22.380	23.190	22.170	23.090	23.030	4,853,900
2026-06-12	22.200	22.770	22.080	22.210	22.152	4,790,700
2026-06-11	21.970	22.450	21.660	21.810	21.753	4,148,892
2026-06-10	22.680	22.730	21.950	22.200	22.142	5,032,388
2026-06-09	22.910	23.370	22.700	23.000	22.940	4,379,400
2026-06-08	22.890	23.760	22.380	22.840	22.781	6,479,300
2026-06-05	23.150	24.520	23.000	23.900	23.900	8,309,700
2026-06-04	23.420	23.720	22.990	23.180	23.180	5,094,400
2026-06-03	23.300	24.140	23.300	23.600	23.600	5,142,748
2026-06-02	24.000	24.280	23.310	23.540	23.540	4,785,300
2026-06-01	24.000	24.350	23.670	23.850	23.850	5,905,500
2026-05-29	25.050	25.480	23.850	24.050	24.050	7,639,924
2026-05-28	24.880	25.560	24.510	25.250	25.250	8,286,900
2026-05-27	25.600	26.050	24.660	24.840	24.840	8,721,140
2026-05-26	25.820	26.300	25.120	25.800	25.800	10,127,400
2026-05-25	26.090	26.460	25.790	25.950	25.950	10,120,428
2026-05-22	25.620	26.060	25.310	25.900	25.900	9,902,200
2026-05-21	26.130	26.950	25.500	25.600	25.600	14,234,792
2026-05-20	26.000	26.800	25.920	26.090	26.090	9,019,360
2026-05-19	25.920	26.390	25.580	26.050	26.050	8,794,600
2026-05-18	26.800	27.050	26.000	26.270	26.270	14,353,070
2026-05-15	25.810	27.290	25.390	26.780	26.780	17,936,872
2026-05-14	26.350	26.600	25.610	25.790	25.790	8,351,332
2026-05-13	26.260	26.500	25.890	26.290	26.290	11,412,392
2026-05-12	26.630	27.130	26.220	26.570	26.570	13,120,362
2026-05-11	26.260	27.420	26.260	26.900	26.900	16,946,196
2026-05-08	25.920	26.770	25.600	26.440	26.440	16,633,090
2026-05-07	25.260	26.440	24.700	26.180	26.180	20,531,348
2026-05-06	24.450	26.490	24.420	25.760	25.760	25,869,335
2026-04-30	24.200	24.500	23.280	24.440	24.440	23,250,432
2026-04-29	22.230	23.270	22.230	23.270	23.270	8,042,000
2026-04-28	21.730	21.940	21.090	21.150	21.150	6,455,300
2026-04-27	21.750	22.320	21.500	22.060	22.060	5,914,581
2026-04-24	23.090	23.250	21.620	21.630	21.630	9,753,700
2026-04-23	23.570	23.850	22.620	23.190	23.190	10,278,992

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0900 CNY
2022-05-30	0.1300 CNY
2021-06-23	0.0500 CNY
2020-05-26	0.1000 CNY
2019-06-05	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.