Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.620 | 8.980 | 8.490 | 8.730 | 8.730 | 23,057,949 |
| 2024-07-24 | 9.070 | 9.490 | 8.760 | 8.790 | 8.790 | 33,146,191 |
| 2024-07-23 | 9.080 | 9.480 | 8.950 | 9.100 | 9.100 | 36,665,633 |
| 2024-07-22 | 9.800 | 9.950 | 8.980 | 9.170 | 9.170 | 49,783,879 |
| 2024-07-19 | 8.200 | 9.420 | 8.090 | 9.420 | 9.420 | 37,068,160 |
| 2024-07-18 | 8.000 | 8.000 | 7.590 | 7.850 | 7.850 | 14,932,020 |
| 2024-07-17 | 8.610 | 8.730 | 8.120 | 8.160 | 8.160 | 11,256,900 |
| 2024-07-16 | 8.100 | 8.650 | 8.020 | 8.530 | 8.530 | 11,725,400 |
| 2024-07-15 | 8.330 | 8.350 | 8.060 | 8.120 | 8.120 | 6,153,100 |
| 2024-07-12 | 8.500 | 8.550 | 8.300 | 8.350 | 8.350 | 7,049,650 |
| 2024-07-11 | 8.450 | 8.630 | 8.330 | 8.580 | 8.580 | 10,379,970 |
| 2024-07-10 | 8.200 | 8.380 | 8.180 | 8.280 | 8.280 | 7,945,200 |
| 2024-07-09 | 7.630 | 8.320 | 7.540 | 8.320 | 8.320 | 14,606,560 |
| 2024-07-08 | 7.890 | 7.970 | 7.580 | 7.630 | 7.630 | 5,892,200 |
| 2024-07-05 | 7.870 | 8.050 | 7.610 | 7.880 | 7.880 | 6,647,960 |
| 2024-07-04 | 8.170 | 8.250 | 7.850 | 7.870 | 7.870 | 9,642,000 |
| 2024-07-03 | 8.210 | 8.340 | 8.100 | 8.180 | 8.180 | 7,438,600 |
| 2024-07-02 | 8.300 | 8.350 | 8.140 | 8.280 | 8.280 | 9,390,920 |
| 2024-07-01 | 8.630 | 8.650 | 8.030 | 8.230 | 8.230 | 12,711,600 |
| 2024-06-28 | 8.450 | 8.760 | 8.220 | 8.530 | 8.530 | 10,393,900 |
| 2024-06-27 | 8.720 | 8.800 | 8.350 | 8.370 | 8.370 | 12,842,700 |
| 2024-06-26 | 8.000 | 8.850 | 7.740 | 8.730 | 8.730 | 17,494,141 |
| 2024-06-25 | 8.520 | 8.530 | 7.900 | 8.010 | 8.010 | 13,847,600 |
| 2024-06-24 | 8.550 | 8.810 | 8.350 | 8.370 | 8.370 | 16,761,119 |
| 2024-06-21 | 8.800 | 9.100 | 8.520 | 8.850 | 8.850 | 21,757,160 |
| 2024-06-20 | 9.060 | 9.500 | 8.790 | 9.150 | 9.150 | 26,651,801 |
| 2024-06-19 | 9.300 | 9.410 | 8.990 | 9.110 | 9.110 | 29,761,561 |
| 2024-06-18 | 8.770 | 9.880 | 8.750 | 9.410 | 9.410 | 36,766,566 |
| 2024-06-17 | 8.690 | 8.940 | 8.510 | 8.840 | 8.840 | 18,711,359 |
| 2024-06-14 | 8.470 | 8.880 | 8.320 | 8.820 | 8.820 | 17,059,410 |
| 2024-06-13 | 8.340 | 8.570 | 8.310 | 8.500 | 8.500 | 12,855,700 |
| 2024-06-12 | 8.160 | 8.450 | 8.100 | 8.350 | 8.350 | 13,211,540 |
| 2024-06-11 | 7.420 | 8.250 | 7.250 | 8.160 | 8.160 | 17,114,400 |
| 2024-06-07 | 7.540 | 7.770 | 7.420 | 7.540 | 7.540 | 11,521,570 |
| 2024-06-06 | 7.940 | 8.340 | 7.280 | 7.390 | 7.390 | 18,034,279 |
| 2024-06-05 | 8.140 | 8.440 | 7.860 | 7.860 | 7.860 | 13,227,340 |
| 2024-06-04 | 8.840 | 8.840 | 8.030 | 8.240 | 8.240 | 22,290,980 |
| 2024-06-03 | 8.750 | 9.300 | 8.560 | 8.990 | 8.990 | 24,395,279 |
| 2024-05-31 | 8.450 | 8.830 | 8.380 | 8.790 | 8.790 | 12,595,900 |
| 2024-05-30 | 8.290 | 8.550 | 8.110 | 8.450 | 8.450 | 7,293,940 |
| 2024-05-29 | 8.380 | 8.570 | 8.220 | 8.300 | 8.300 | 6,886,394 |
| 2024-05-28 | 8.590 | 8.670 | 8.280 | 8.400 | 8.400 | 8,920,500 |
| 2024-05-27 | 8.540 | 8.610 | 8.000 | 8.480 | 8.480 | 16,074,410 |
| 2024-05-24 | 8.480 | 9.160 | 8.410 | 8.640 | 8.640 | 12,981,040 |
| 2024-05-23 | 8.660 | 8.780 | 8.520 | 8.530 | 8.530 | 5,941,140 |
| 2024-05-22 | 8.400 | 8.700 | 8.400 | 8.680 | 8.680 | 6,064,400 |
| 2024-05-21 | 8.530 | 8.560 | 8.390 | 8.520 | 8.520 | 4,413,020 |
| 2024-05-20 | 8.630 | 8.680 | 8.470 | 8.500 | 8.500 | 5,260,700 |
| 2024-05-17 | 8.490 | 8.610 | 8.340 | 8.600 | 8.600 | 6,193,600 |
| 2024-05-16 | 8.300 | 8.510 | 8.240 | 8.450 | 8.450 | 6,435,300 |
| 2024-05-15 | 8.190 | 8.390 | 8.030 | 8.210 | 8.210 | 5,328,700 |
| 2024-05-14 | 8.120 | 8.380 | 8.100 | 8.160 | 8.160 | 4,658,500 |
| 2024-05-13 | 8.320 | 8.360 | 8.020 | 8.120 | 8.120 | 5,774,340 |
| 2024-05-10 | 8.720 | 8.880 | 8.390 | 8.400 | 8.400 | 6,166,020 |
| 2024-05-09 | 8.700 | 8.880 | 8.620 | 8.650 | 8.650 | 7,128,700 |
| 2024-05-08 | 8.650 | 8.710 | 8.500 | 8.560 | 8.560 | 5,719,580 |
| 2024-05-07 | 8.460 | 8.600 | 8.400 | 8.560 | 8.560 | 6,519,634 |
| 2024-05-06 | 8.600 | 8.780 | 8.430 | 8.430 | 8.430 | 8,427,300 |
| 2024-04-30 | 8.480 | 8.610 | 8.300 | 8.530 | 8.530 | 9,319,423 |
| 2024-04-29 | 8.230 | 8.450 | 8.200 | 8.400 | 8.400 | 7,984,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.