Fujian Raynen Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.310 | 19.040 | 17.150 | 19.040 | 19.040 | 5,653,595 |
| 2026-10-21 | 17.540 | 17.790 | 17.250 | 17.310 | 17.310 | 2,092,500 |
| 2026-10-20 | 16.810 | 17.630 | 16.710 | 17.460 | 17.460 | 2,667,191 |
| 2026-10-19 | 17.200 | 17.220 | 16.380 | 16.810 | 16.810 | 2,828,700 |
| 2026-10-16 | 16.960 | 17.480 | 16.760 | 16.980 | 16.980 | 2,650,600 |
| 2026-10-15 | 17.000 | 17.160 | 16.630 | 16.630 | 16.630 | 2,901,130 |
| 2026-10-14 | 17.880 | 18.010 | 17.450 | 17.490 | 17.490 | 2,332,300 |
| 2026-10-13 | 17.750 | 17.970 | 17.020 | 17.880 | 17.880 | 2,833,500 |
| 2026-10-12 | 18.100 | 18.170 | 17.700 | 17.920 | 17.920 | 1,974,600 |
| 2026-10-09 | 18.110 | 18.160 | 17.280 | 18.100 | 18.100 | 2,763,900 |
| 2026-10-08 | 18.310 | 18.820 | 17.960 | 18.120 | 18.120 | 2,331,303 |
| 2026-09-30 | 18.830 | 19.180 | 18.300 | 18.310 | 18.310 | 1,884,300 |
| 2026-09-29 | 18.750 | 19.060 | 18.570 | 18.820 | 18.820 | 2,076,500 |
| 2026-09-28 | 19.130 | 19.440 | 18.660 | 18.880 | 18.880 | 2,785,595 |
| 2026-09-24 | 19.280 | 19.700 | 19.250 | 19.330 | 19.330 | 2,305,300 |
| 2026-09-23 | 19.400 | 19.650 | 19.250 | 19.400 | 19.400 | 3,137,000 |
| 2026-09-22 | 19.350 | 19.850 | 19.260 | 19.500 | 19.500 | 4,330,800 |
Page 1 of 1 · 17 trading days
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.