Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.570	23.850	22.620	23.190	23.190	10,278,992
2026-04-22	24.310	24.310	23.260	23.800	23.800	11,986,600
2026-04-21	24.170	24.750	23.900	24.560	24.560	14,995,330
2026-04-20	24.470	24.580	24.060	24.350	24.350	12,381,892
2026-04-17	25.000	25.000	24.210	24.500	24.500	22,638,795
2026-04-16	22.800	24.950	22.380	24.950	24.950	21,862,055
2026-04-15	23.640	23.800	22.600	22.680	22.680	11,817,665
2026-04-14	24.000	24.110	23.270	23.690	23.690	13,068,092
2026-04-13	24.150	24.850	23.060	23.900	23.900	22,550,677
2026-04-10	24.530	24.530	23.600	24.530	24.530	16,092,792
2026-04-09	22.300	22.300	22.300	22.300	22.300	0
2026-04-08	22.300	22.300	22.300	22.300	22.300	0
2026-04-07	22.300	22.300	22.300	22.300	22.300	0
2026-04-03	22.300	22.300	22.300	22.300	22.300	0
2026-04-02	22.300	22.300	22.300	22.300	22.300	0
2026-04-01	22.300	22.300	22.300	22.300	22.300	0
2026-03-31	22.300	22.300	22.300	22.300	22.300	0
2026-03-30	22.300	22.300	22.300	22.300	22.300	0
2026-03-27	22.300	22.300	22.300	22.300	22.300	0
2026-03-26	22.300	22.300	22.300	22.300	22.300	0
2026-03-25	20.340	22.300	20.280	22.300	22.300	6,878,600
2026-03-24	19.840	20.300	19.500	20.270	20.270	3,888,800
2026-03-23	20.490	20.650	19.350	19.450	19.450	3,918,600
2026-03-20	21.200	21.380	20.720	20.720	20.720	2,867,896
2026-03-19	21.600	21.640	21.060	21.200	21.200	2,416,000
2026-03-18	21.280	21.880	21.280	21.880	21.880	2,237,900
2026-03-17	22.060	22.150	21.320	21.370	21.370	2,226,400
2026-03-16	21.370	21.990	21.320	21.980	21.980	2,297,400
2026-03-13	21.650	21.880	21.510	21.520	21.520	2,302,400
2026-03-12	22.370	22.500	21.780	21.810	21.810	2,832,792
2026-03-11	22.850	22.890	22.340	22.410	22.410	3,018,000
2026-03-10	22.360	22.800	22.150	22.790	22.790	4,111,436
2026-03-09	22.000	22.150	21.530	22.050	22.050	2,787,140
2026-03-06	21.760	22.290	21.660	22.230	22.230	2,975,332
2026-03-05	21.630	21.980	21.620	21.760	21.760	3,200,300
2026-03-04	21.000	21.660	21.000	21.270	21.270	3,253,700
2026-03-03	22.480	22.660	21.440	21.450	21.450	4,788,500
2026-03-02	22.640	23.380	22.400	22.480	22.480	5,563,200
2026-02-27	23.670	23.670	23.100	23.540	23.540	3,699,296
2026-02-26	23.660	23.660	23.430	23.570	23.570	2,951,400
2026-02-25	23.550	23.620	23.360	23.520	23.520	3,058,500
2026-02-24	23.450	23.550	23.130	23.470	23.470	3,019,300
2026-02-13	22.930	23.450	22.880	23.150	23.150	2,682,296
2026-02-12	23.200	23.470	23.020	23.150	23.150	3,680,400
2026-02-11	23.590	23.600	23.200	23.200	23.200	3,059,000
2026-02-10	23.400	23.810	23.350	23.590	23.590	4,134,300
2026-02-09	23.010	23.530	23.010	23.480	23.480	5,035,140
2026-02-06	22.980	23.820	22.760	23.280	23.280	6,025,856
2026-02-05	22.850	23.290	22.750	23.110	23.110	4,223,405
2026-02-04	23.000	23.170	22.770	22.980	22.980	3,002,652
2026-02-03	22.850	23.050	22.600	23.030	23.030	3,643,004
2026-02-02	22.800	23.090	22.630	22.630	22.630	3,235,600
2026-01-30	22.830	23.180	22.560	23.020	23.020	4,480,060
2026-01-29	23.330	23.500	22.760	22.820	22.820	4,656,867
2026-01-28	23.860	24.080	23.280	23.360	23.360	4,707,260
2026-01-27	23.560	23.830	22.500	23.800	23.800	7,146,012
2026-01-26	24.500	24.550	23.390	23.560	23.560	7,105,984
2026-01-23	24.220	24.500	24.000	24.390	24.390	8,681,196
2026-01-22	24.740	24.850	24.290	24.420	24.420	9,173,427
2026-01-21	23.740	24.360	23.540	24.150	24.150	6,055,792

← NewerPage 3 of 21 · 1,218 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.