Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.510	10.520	10.060	10.130	10.130	5,272,060
2024-01-22	10.970	11.100	10.220	10.360	10.360	6,419,140
2024-01-19	11.120	11.260	10.960	10.970	10.970	3,704,600
2024-01-18	11.040	11.180	10.780	11.140	11.140	6,170,400
2024-01-17	11.510	11.570	11.110	11.150	11.150	4,172,640
2024-01-16	11.530	11.610	11.310	11.520	11.520	5,318,780
2024-01-15	11.600	11.710	11.380	11.510	11.510	5,187,380
2024-01-12	11.990	12.070	11.620	11.630	11.630	6,785,180
2024-01-11	11.350	12.140	11.180	12.060	12.060	10,052,080
2024-01-10	11.240	11.450	11.030	11.260	11.260	6,243,200
2024-01-09	11.270	11.500	11.160	11.240	11.240	5,172,200
2024-01-08	11.710	11.810	11.210	11.230	11.230	6,114,780
2024-01-05	12.140	12.290	11.650	11.710	11.710	5,583,100
2024-01-04	12.170	12.230	12.090	12.190	12.190	4,208,000
2024-01-03	12.280	12.320	12.090	12.140	12.140	5,736,400
2024-01-02	12.260	12.410	12.200	12.320	12.320	6,175,600
2023-12-29	11.820	12.280	11.750	12.260	12.260	6,558,140
2023-12-28	11.640	11.960	11.480	11.800	11.800	5,557,800
2023-12-27	11.200	11.800	11.190	11.660	11.660	5,890,800
2023-12-26	11.530	11.570	11.140	11.210	11.210	5,448,780
2023-12-25	11.600	11.750	11.410	11.560	11.560	4,133,600
2023-12-22	11.830	11.920	11.610	11.640	11.640	5,653,600
2023-12-21	11.800	11.890	11.550	11.860	11.860	6,696,934
2023-12-20	12.020	12.130	11.790	11.860	11.860	5,257,200
2023-12-19	11.660	12.010	11.660	11.960	11.960	7,012,440
2023-12-18	12.000	12.060	11.660	11.720	11.720	8,085,600
2023-12-15	12.170	12.260	12.010	12.120	12.120	6,260,600
2023-12-14	12.130	12.390	12.130	12.190	12.190	9,833,600
2023-12-13	12.520	12.560	12.100	12.110	12.110	11,382,600
2023-12-12	12.320	12.630	12.220	12.590	12.590	12,801,340
2023-12-11	12.500	12.580	12.130	12.340	12.340	16,988,680
2023-12-08	12.280	12.880	12.170	12.680	12.680	22,818,820
2023-12-07	12.060	13.250	12.060	12.420	12.420	25,631,221
2023-12-06	12.830	12.960	11.990	12.150	12.150	23,912,000
2023-12-05	13.460	13.500	12.740	12.740	12.740	35,080,320
2023-12-04	12.840	14.550	12.600	13.920	13.920	43,402,398
2023-12-01	12.300	12.550	12.230	12.510	12.510	6,671,585
2023-11-30	12.690	12.700	12.130	12.260	12.260	7,388,020
2023-11-29	12.630	12.960	12.620	12.730	12.730	6,709,540
2023-11-28	12.640	12.870	12.450	12.670	12.670	6,120,200
2023-11-27	12.400	12.660	12.330	12.480	12.480	5,522,980
2023-11-24	12.770	12.800	12.370	12.440	12.440	4,975,400
2023-11-23	12.460	12.810	12.430	12.780	12.780	6,967,714
2023-11-22	12.630	12.810	12.390	12.410	12.410	5,769,800
2023-11-21	13.110	13.110	12.690	12.700	12.700	7,898,810
2023-11-20	13.070	13.180	13.000	13.120	13.120	5,782,700
2023-11-17	12.880	13.080	12.850	13.080	13.080	5,972,400
2023-11-16	13.100	13.250	12.950	12.980	12.980	5,559,400
2023-11-15	13.160	13.240	12.990	13.160	13.160	7,568,920
2023-11-14	12.870	13.250	12.840	13.070	13.070	7,414,700
2023-11-13	12.970	13.120	12.860	12.960	12.960	7,083,500
2023-11-10	12.720	13.050	12.650	12.880	12.880	6,125,600
2023-11-09	12.970	13.100	12.770	12.830	12.830	8,447,550
2023-11-08	13.020	13.110	12.780	12.920	12.920	7,829,400
2023-11-07	12.930	13.150	12.810	13.020	13.020	8,278,070
2023-11-06	12.690	12.950	12.690	12.920	12.920	8,550,167
2023-11-03	12.280	12.720	12.270	12.690	12.690	8,177,520
2023-11-02	12.710	12.760	12.290	12.310	12.310	9,499,200
2023-11-01	12.660	12.830	12.590	12.700	12.700	8,855,700
2023-10-31	12.540	12.940	12.500	12.800	12.800	15,808,280

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.