Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.280	12.740	12.260	12.640	12.640	14,948,580
2023-10-27	12.050	12.480	12.000	12.320	12.320	11,335,150
2023-10-26	12.020	12.250	11.950	12.210	12.210	9,787,370
2023-10-25	11.940	12.270	11.730	12.260	12.260	10,850,320
2023-10-24	12.180	12.200	11.550	12.030	12.030	11,294,840
2023-10-23	11.900	12.010	11.500	11.620	11.620	9,004,210
2023-10-20	12.340	12.480	11.800	11.860	11.860	9,472,380
2023-10-19	12.150	12.750	12.080	12.240	12.240	12,426,120
2023-10-18	12.310	12.590	12.140	12.140	12.140	12,359,080
2023-10-17	12.570	12.950	12.460	12.510	12.510	19,866,141
2023-10-16	13.210	13.660	12.600	12.680	12.680	32,133,020
2023-10-13	12.150	12.760	12.140	12.660	12.660	21,764,699
2023-10-12	12.300	12.400	12.120	12.300	12.300	12,592,490
2023-10-11	11.970	12.560	11.960	12.430	12.430	19,839,801
2023-10-10	11.760	12.240	11.750	12.120	12.120	14,736,680
2023-10-09	12.000	12.000	11.710	11.750	11.750	9,236,680
2023-09-28	11.300	11.860	11.260	11.800	11.800	14,129,860
2023-09-27	11.190	11.450	11.180	11.200	11.200	10,592,240
2023-09-26	11.680	11.690	11.270	11.270	11.270	18,041,480
2023-09-25	11.650	12.280	11.520	11.990	11.990	21,178,301
2023-09-22	11.430	11.770	11.360	11.710	11.710	14,347,300
2023-09-21	11.500	11.680	11.320	11.410	11.410	10,632,500
2023-09-20	11.380	11.470	11.220	11.250	11.250	6,980,940
2023-09-19	11.570	11.710	11.320	11.380	11.380	11,044,380
2023-09-18	11.800	11.920	11.560	11.590	11.590	14,209,900
2023-09-15	11.740	12.200	11.500	11.940	11.940	22,358,010
2023-09-14	11.810	11.880	11.570	11.680	11.680	11,499,030
2023-09-13	11.870	12.000	11.510	11.730	11.730	14,078,360
2023-09-12	12.030	12.140	11.790	12.000	12.000	18,681,961
2023-09-11	12.400	12.480	12.100	12.170	12.170	24,601,240
2023-09-08	12.350	12.800	12.220	12.270	12.270	35,280,609
2023-09-07	13.100	13.520	12.530	12.530	12.530	46,830,672
2023-09-06	12.610	13.970	12.390	13.590	13.590	63,818,941
2023-09-05	12.160	14.000	11.960	12.730	12.730	63,584,871
2023-09-04	11.430	12.350	11.280	12.350	12.350	41,314,859
2023-09-01	10.780	11.860	10.540	11.410	11.410	29,194,850
2023-08-31	10.800	10.880	10.620	10.790	10.790	7,669,000
2023-08-30	10.690	11.000	10.610	10.790	10.790	10,647,860
2023-08-29	10.010	10.550	9.980	10.500	10.500	8,398,340
2023-08-28	10.710	10.710	9.960	10.010	10.010	5,670,600
2023-08-25	10.300	10.300	9.820	9.940	9.940	5,549,500
2023-08-24	10.290	10.480	10.060	10.300	10.300	4,292,137
2023-08-23	10.520	10.520	10.180	10.200	10.200	3,528,600
2023-08-22	10.200	10.440	10.130	10.420	10.420	4,553,703
2023-08-21	10.150	10.550	10.150	10.250	10.250	5,442,040
2023-08-18	10.450	10.590	10.220	10.240	10.240	3,476,000
2023-08-17	10.220	10.610	10.100	10.520	10.520	5,351,800
2023-08-16	10.360	10.450	10.180	10.200	10.200	3,085,840
2023-08-15	10.590	10.690	10.310	10.360	10.360	3,328,460
2023-08-14	10.420	10.630	10.350	10.580	10.580	3,690,020
2023-08-11	10.670	10.730	10.440	10.470	10.470	3,524,600
2023-08-10	10.630	10.790	10.570	10.690	10.690	4,140,840
2023-08-09	10.830	10.940	10.630	10.630	10.630	5,932,400
2023-08-08	11.040	11.150	10.860	10.880	10.880	5,612,113
2023-08-07	11.060	11.300	10.980	11.060	11.060	7,700,713
2023-08-04	10.880	11.210	10.800	11.060	11.060	6,362,840
2023-08-03	11.150	11.150	10.800	10.880	10.880	6,029,720
2023-08-02	10.950	11.190	10.860	11.090	11.090	6,450,540
2023-08-01	10.930	11.050	10.790	10.980	10.980	7,586,200
2023-07-31	11.260	11.300	10.890	10.950	10.950	11,166,000

← NewerPage 13 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.