Fujian Raynen Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	19.530	19.680	19.240	19.320	19.320	2,815,692
2026-09-18	19.350	19.690	19.200	19.420	19.420	2,858,477
2026-09-17	19.110	19.380	18.800	19.100	19.100	2,367,800
2026-09-16	18.690	19.250	18.440	19.220	19.220	2,175,000
2026-09-15	18.690	18.920	18.610	18.650	18.650	1,800,000
2026-09-14	18.370	18.890	18.280	18.720	18.720	1,824,500
2026-09-11	18.560	18.890	18.090	18.560	18.560	2,296,049
2026-09-10	19.090	19.090	18.810	18.850	18.850	1,959,600
2026-09-09	19.110	19.350	18.980	19.120	19.120	2,063,500
2026-09-08	19.490	19.490	19.050	19.140	19.140	2,043,700
2026-09-07	19.250	19.370	18.820	19.230	19.230	2,278,740
2026-09-04	19.500	19.630	18.850	19.000	19.000	2,630,708
2026-09-03	19.270	19.640	19.200	19.280	19.280	2,283,108
2026-09-02	19.190	19.390	18.940	19.270	19.270	2,246,900
2026-09-01	19.740	19.740	19.260	19.380	19.380	2,695,335
2026-08-31	18.700	19.650	18.700	19.620	19.620	3,970,900
2026-08-28	19.320	19.470	19.050	19.050	19.050	2,468,800
2026-08-27	18.870	19.360	18.870	19.280	19.280	3,617,448
2026-08-26	19.070	19.290	18.570	18.870	18.870	2,543,400
2026-08-25	18.530	19.210	18.340	19.110	19.110	3,563,540
2026-08-24	19.200	19.280	18.370	18.780	18.780	3,453,940
2026-08-21	19.020	19.350	18.800	19.200	19.200	3,661,348
2026-08-20	19.660	20.120	19.140	19.220	19.220	4,039,200
2026-08-19	20.600	20.740	19.390	19.480	19.480	5,093,800
2026-08-18	20.850	21.290	20.560	20.820	20.820	3,870,500
2026-08-17	20.790	20.910	20.300	20.900	20.900	3,427,000
2026-08-14	20.510	20.980	20.200	20.550	20.550	4,838,191
2026-08-13	21.080	21.550	20.610	20.610	20.610	5,769,600
2026-08-12	20.410	21.070	20.210	21.000	21.000	5,338,207
2026-08-11	19.890	20.540	19.730	20.410	20.410	4,943,961
2026-08-10	19.630	20.170	19.420	20.130	20.130	5,478,254
2026-08-07	19.000	19.690	19.000	19.630	19.630	5,490,500
2026-08-06	18.900	19.290	18.760	19.170	19.170	4,113,680
2026-08-05	18.500	19.220	18.360	19.020	19.020	5,286,900
2026-08-04	18.460	18.480	18.020	18.440	18.440	4,441,811
2026-08-03	18.300	18.370	17.920	18.130	18.130	5,336,080
2026-07-31	18.090	18.280	17.850	17.910	17.910	5,794,900
2026-07-30	17.410	18.360	17.280	17.380	17.380	5,532,951
2026-07-29	17.280	17.760	17.280	17.680	17.680	4,161,700
2026-07-28	17.430	17.850	17.170	17.450	17.450	4,074,430
2026-07-27	16.880	17.490	16.630	17.450	17.450	4,289,400
2026-07-24	17.000	17.190	16.670	16.880	16.880	3,069,600
2026-07-23	17.070	17.290	16.760	17.260	17.260	4,622,700
2026-07-22	17.200	17.600	16.970	17.070	17.070	7,248,392

Page 1 of 5 · 243 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.