Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.050	24.490	23.880	23.970	23.970	6,141,960
2026-01-19	24.750	24.770	24.020	24.100	24.100	8,992,532
2026-01-16	23.300	24.480	23.190	24.470	24.470	13,982,403
2026-01-15	23.190	23.360	22.680	23.160	23.160	7,442,440
2026-01-14	23.380	23.780	23.000	23.380	23.380	9,644,576
2026-01-13	25.000	25.060	23.500	23.570	23.570	13,263,076
2026-01-12	24.460	25.050	24.400	24.990	24.990	12,721,296
2026-01-09	24.260	24.430	23.940	24.270	24.270	8,098,320
2026-01-08	23.940	24.360	23.940	24.250	24.250	8,783,444
2026-01-07	25.290	25.720	24.100	24.200	24.200	13,467,492
2026-01-06	25.150	25.280	24.780	24.980	24.980	11,993,096
2026-01-05	25.550	25.750	25.100	25.380	25.380	12,651,339
2025-12-31	26.560	26.750	26.000	26.060	26.060	17,556,775
2025-12-30	25.090	27.600	24.780	26.870	26.870	28,130,241
2025-12-29	24.600	26.290	24.000	25.670	25.670	21,471,133
2025-12-26	25.930	26.500	24.900	24.990	24.990	20,320,581
2025-12-25	24.390	25.780	24.180	25.500	25.500	20,353,005
2025-12-24	23.600	24.400	23.480	24.390	24.390	11,271,228
2025-12-23	24.520	24.650	23.550	23.700	23.700	13,703,676
2025-12-22	23.910	24.660	23.610	24.400	24.400	18,719,224
2025-12-19	23.380	23.980	23.230	23.650	23.650	9,001,900
2025-12-18	23.630	23.860	23.300	23.400	23.400	8,411,618
2025-12-17	23.890	24.170	23.340	23.970	23.970	10,328,936
2025-12-16	25.090	25.230	23.830	23.890	23.890	14,311,660
2025-12-15	24.880	25.540	24.850	25.070	25.070	12,017,456
2025-12-12	25.000	25.940	24.770	25.530	25.530	16,436,128
2025-12-11	27.230	27.280	25.330	25.330	25.330	24,124,991
2025-12-10	26.820	28.380	26.420	27.550	27.550	26,907,154
2025-12-09	29.000	29.840	28.400	28.400	28.400	35,755,552
2025-12-08	29.000	32.550	26.650	31.550	31.550	53,527,515
2025-12-05	30.790	31.580	28.780	29.610	29.610	56,126,749
2025-12-04	28.710	28.710	27.130	28.710	28.710	36,656,820
2025-12-03	27.090	28.420	25.080	26.100	26.100	45,404,032
2025-12-02	26.330	27.850	24.760	27.850	27.850	48,171,439
2025-12-01	24.840	25.320	24.120	25.320	25.320	12,381,200
2025-11-28	20.680	23.020	20.160	23.020	23.020	34,896,424
2025-11-27	18.970	20.930	18.970	20.930	20.930	17,274,396
2025-11-26	18.800	19.550	18.780	19.030	19.030	7,483,052
2025-11-25	18.740	19.180	18.660	18.880	18.880	5,839,500
2025-11-24	18.450	18.690	18.300	18.620	18.620	5,113,960
2025-11-21	19.200	19.200	18.260	18.400	18.400	7,767,288
2025-11-20	19.590	19.750	19.140	19.300	19.300	6,829,088
2025-11-19	20.290	20.290	19.060	19.210	19.210	11,133,340
2025-11-18	20.100	20.500	19.900	20.320	20.320	10,054,000
2025-11-17	19.760	20.220	19.760	20.100	20.100	6,567,400
2025-11-14	20.200	20.360	19.890	19.900	19.900	9,411,052
2025-11-13	20.250	20.670	19.980	20.530	20.530	9,198,448
2025-11-12	20.800	20.800	19.960	20.270	20.270	10,465,875
2025-11-11	21.800	21.800	20.740	20.880	20.880	15,827,771
2025-11-10	21.500	22.340	21.320	21.980	21.980	14,205,996
2025-11-07	22.000	22.130	21.500	21.510	21.510	19,121,220
2025-11-06	24.420	24.630	22.340	22.670	22.670	27,379,048
2025-11-05	21.880	24.200	21.880	23.750	23.750	28,909,420
2025-11-04	23.100	23.500	22.540	22.810	22.810	20,722,892
2025-11-03	21.800	23.710	21.120	23.600	23.600	33,717,096
2025-10-31	21.320	23.210	20.630	22.590	22.590	30,756,360
2025-10-30	22.190	22.830	21.000	21.100	21.100	23,858,692
2025-10-29	23.000	23.500	22.100	22.410	22.410	26,126,048
2025-10-28	22.050	24.430	21.100	23.450	23.450	41,335,107
2025-10-27	21.500	24.050	21.470	23.130	23.130	45,020,263

← NewerPage 4 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.