Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.900 | 8.250 | 7.800 | 8.130 | 8.130 | 7,306,023 |
| 2024-04-25 | 7.850 | 8.090 | 7.650 | 7.930 | 7.930 | 8,352,279 |
| 2024-04-24 | 7.490 | 7.730 | 7.410 | 7.730 | 7.730 | 6,735,800 |
| 2024-04-23 | 7.300 | 7.500 | 7.200 | 7.410 | 7.410 | 8,391,203 |
| 2024-04-22 | 7.400 | 7.430 | 6.890 | 7.210 | 7.210 | 9,518,502 |
| 2024-04-19 | 7.680 | 7.860 | 7.510 | 7.570 | 7.570 | 6,846,880 |
| 2024-04-18 | 7.720 | 7.990 | 7.480 | 7.750 | 7.750 | 9,038,383 |
| 2024-04-17 | 7.120 | 7.710 | 7.110 | 7.710 | 7.710 | 14,045,410 |
| 2024-04-16 | 8.110 | 8.110 | 6.900 | 6.900 | 6.900 | 16,859,930 |
| 2024-04-15 | 8.450 | 8.570 | 7.790 | 8.130 | 8.130 | 10,593,880 |
| 2024-04-12 | 8.700 | 8.850 | 8.490 | 8.540 | 8.540 | 5,336,880 |
| 2024-04-11 | 8.630 | 8.870 | 8.520 | 8.700 | 8.700 | 5,573,980 |
| 2024-04-10 | 9.030 | 9.030 | 8.530 | 8.640 | 8.640 | 6,234,700 |
| 2024-04-09 | 8.770 | 9.070 | 8.720 | 9.050 | 9.050 | 5,689,000 |
| 2024-04-08 | 9.270 | 9.270 | 8.760 | 8.790 | 8.790 | 7,134,204 |
| 2024-04-03 | 9.350 | 9.450 | 8.980 | 9.280 | 9.280 | 7,841,140 |
| 2024-04-02 | 9.400 | 9.480 | 9.310 | 9.410 | 9.410 | 6,570,000 |
| 2024-04-01 | 9.310 | 9.450 | 9.240 | 9.410 | 9.410 | 6,529,820 |
| 2024-03-29 | 9.110 | 9.320 | 9.050 | 9.290 | 9.290 | 6,685,500 |
| 2024-03-28 | 8.670 | 9.300 | 8.670 | 9.190 | 9.190 | 9,981,234 |
| 2024-03-27 | 9.380 | 9.380 | 8.660 | 8.670 | 8.670 | 8,975,740 |
| 2024-03-26 | 9.240 | 9.440 | 9.030 | 9.250 | 9.250 | 8,883,600 |
| 2024-03-25 | 9.530 | 9.680 | 9.200 | 9.240 | 9.240 | 10,165,580 |
| 2024-03-22 | 9.830 | 10.030 | 9.630 | 9.670 | 9.670 | 12,367,280 |
| 2024-03-21 | 9.710 | 9.990 | 9.680 | 9.860 | 9.860 | 14,547,730 |
| 2024-03-20 | 9.500 | 9.940 | 9.460 | 9.760 | 9.760 | 14,192,530 |
| 2024-03-19 | 9.490 | 9.790 | 9.450 | 9.650 | 9.650 | 16,922,061 |
| 2024-03-18 | 9.390 | 9.680 | 9.220 | 9.480 | 9.480 | 15,937,420 |
| 2024-03-15 | 8.940 | 9.750 | 8.820 | 9.300 | 9.300 | 17,282,730 |
| 2024-03-14 | 9.220 | 9.250 | 8.810 | 9.010 | 9.010 | 11,478,100 |
| 2024-03-13 | 9.040 | 9.400 | 8.900 | 9.250 | 9.250 | 13,961,640 |
| 2024-03-12 | 8.890 | 9.060 | 8.840 | 9.030 | 9.030 | 12,868,820 |
| 2024-03-11 | 8.760 | 8.890 | 8.600 | 8.880 | 8.880 | 13,950,300 |
| 2024-03-08 | 8.500 | 9.120 | 8.440 | 9.010 | 9.010 | 19,163,301 |
| 2024-03-07 | 8.530 | 8.770 | 8.380 | 8.400 | 8.400 | 8,036,600 |
| 2024-03-06 | 8.470 | 8.620 | 8.260 | 8.560 | 8.560 | 7,559,400 |
| 2024-03-05 | 8.760 | 8.770 | 8.450 | 8.520 | 8.520 | 10,767,100 |
| 2024-03-04 | 8.840 | 8.930 | 8.440 | 8.770 | 8.770 | 9,401,600 |
| 2024-03-01 | 8.540 | 9.050 | 8.540 | 8.780 | 8.780 | 10,408,260 |
| 2024-02-29 | 7.990 | 8.560 | 7.910 | 8.550 | 8.550 | 10,722,260 |
| 2024-02-28 | 9.150 | 9.270 | 8.080 | 8.120 | 8.120 | 18,461,500 |
| 2024-02-27 | 8.770 | 9.350 | 8.510 | 9.150 | 9.150 | 14,264,620 |
| 2024-02-26 | 8.330 | 9.160 | 8.220 | 8.810 | 8.810 | 16,073,080 |
| 2024-02-23 | 7.970 | 8.340 | 7.930 | 8.310 | 8.310 | 11,089,500 |
| 2024-02-22 | 7.400 | 7.980 | 7.400 | 7.980 | 7.980 | 10,797,660 |
| 2024-02-21 | 7.110 | 7.780 | 7.110 | 7.490 | 7.490 | 11,138,220 |
| 2024-02-20 | 7.100 | 7.270 | 6.900 | 7.240 | 7.240 | 10,538,680 |
| 2024-02-19 | 6.540 | 7.470 | 6.540 | 7.150 | 7.150 | 15,756,730 |
| 2024-02-08 | 5.600 | 6.550 | 5.600 | 6.430 | 6.430 | 21,284,221 |
| 2024-02-07 | 6.380 | 6.470 | 5.510 | 5.580 | 5.580 | 19,953,039 |
| 2024-02-06 | 6.390 | 6.670 | 5.650 | 6.330 | 6.330 | 16,292,080 |
| 2024-02-05 | 7.780 | 7.800 | 6.260 | 6.560 | 6.560 | 15,589,660 |
| 2024-02-02 | 8.490 | 8.750 | 7.380 | 7.810 | 7.810 | 10,521,120 |
| 2024-02-01 | 8.750 | 8.790 | 8.370 | 8.410 | 8.410 | 7,314,600 |
| 2024-01-31 | 9.250 | 9.330 | 8.640 | 8.730 | 8.730 | 7,310,684 |
| 2024-01-30 | 9.560 | 9.750 | 9.350 | 9.350 | 9.350 | 5,713,700 |
| 2024-01-29 | 10.200 | 10.400 | 9.500 | 9.530 | 9.530 | 7,943,820 |
| 2024-01-26 | 10.590 | 10.670 | 10.310 | 10.410 | 10.410 | 4,166,760 |
| 2024-01-25 | 10.120 | 10.680 | 9.980 | 10.600 | 10.600 | 6,024,160 |
| 2024-01-24 | 10.190 | 10.250 | 9.630 | 10.090 | 10.090 | 6,022,820 |
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.