Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.450	11.450	11.150	11.180	11.180	8,749,600
2023-07-27	11.630	11.780	11.340	11.370	11.370	7,814,000
2023-07-26	11.850	11.950	11.560	11.640	11.640	11,116,400
2023-07-25	11.350	12.220	11.350	11.950	11.950	18,669,180
2023-07-24	11.270	11.460	11.180	11.310	11.310	8,536,700
2023-07-21	11.510	11.980	11.320	11.340	11.340	13,977,900
2023-07-20	11.890	11.950	11.490	11.540	11.540	13,577,200
2023-07-19	12.100	12.380	11.770	11.920	11.920	17,636,580
2023-07-18	12.440	12.990	12.270	12.320	12.320	19,477,619
2023-07-17	12.530	13.250	12.370	12.460	12.460	23,335,910
2023-07-14	12.710	13.430	12.710	12.900	12.900	37,162,633
2023-07-13	11.880	12.970	11.840	12.700	12.700	35,042,191
2023-07-12	12.410	12.810	11.960	12.060	12.060	31,118,381
2023-07-11	12.530	13.470	12.230	12.770	12.770	37,363,898
2023-07-10	13.120	13.280	12.320	12.450	12.450	33,206,109
2023-07-07	13.810	14.050	13.090	13.100	13.100	42,469,367
2023-07-06	12.610	14.580	12.510	14.000	14.000	56,362,238
2023-07-05	11.770	13.880	11.390	13.040	13.040	59,248,688
2023-07-04	11.510	12.040	11.280	11.690	11.690	29,906,500
2023-07-03	11.400	12.310	11.390	11.490	11.490	33,323,578
2023-06-30	10.990	11.430	10.900	11.180	11.180	25,695,301
2023-06-29	10.650	11.360	10.650	11.160	11.160	27,017,619
2023-06-28	11.010	11.220	10.640	10.870	10.870	31,167,160
2023-06-27	11.620	12.170	10.900	11.710	11.710	43,115,578
2023-06-26	12.200	12.990	11.780	12.260	12.260	63,271,461
2023-06-21	9.720	11.750	9.440	11.750	11.750	19,602,689
2023-06-20	9.850	10.010	9.580	9.790	9.790	7,112,320
2023-06-19	9.790	9.960	9.660	9.870	9.870	7,801,794
2023-06-16	9.350	9.960	9.280	9.820	9.820	11,275,540
2023-06-15	9.550	9.620	9.340	9.370	9.370	3,810,800
2023-06-14	9.580	9.680	9.470	9.600	9.600	2,911,320
2023-06-13	9.670	9.770	9.540	9.660	9.660	2,747,900
2023-06-12	9.400	9.710	9.350	9.650	9.650	5,011,000
2023-06-09	9.570	9.580	9.250	9.410	9.410	5,848,320
2023-06-08	9.790	9.830	9.440	9.500	9.500	8,319,540
2023-06-07	9.400	10.040	9.370	9.650	9.650	11,961,100
2023-06-06	9.630	9.660	9.300	9.300	9.300	5,237,838
2023-06-05	9.730	9.830	9.650	9.670	9.670	3,815,280
2023-06-02	9.830	9.830	9.620	9.650	9.650	3,741,500
2023-06-01	9.680	9.840	9.650	9.720	9.720	3,863,400
2023-05-31	9.640	9.770	9.610	9.730	9.730	3,847,119
2023-05-30	9.590	9.730	9.500	9.700	9.700	3,844,145
2023-05-29	9.600	9.740	9.530	9.600	9.600	4,940,960
2023-05-26	9.410	9.590	9.360	9.580	9.580	4,906,540
2023-05-25	9.300	9.520	9.280	9.450	9.450	4,337,071
2023-05-24	9.190	9.430	9.150	9.360	9.360	4,628,700
2023-05-23	9.330	9.370	9.180	9.190	9.190	4,089,780
2023-05-22	9.400	9.400	9.250	9.340	9.340	5,298,540
2023-05-19	9.120	9.400	9.100	9.400	9.400	8,535,419
2023-05-18	9.080	9.180	9.050	9.120	9.120	5,639,835
2023-05-17	8.920	9.090	8.900	9.060	9.060	4,393,400
2023-05-16	8.870	9.020	8.780	8.990	8.990	5,053,614
2023-05-15	8.830	8.930	8.740	8.930	8.930	4,997,400
2023-05-12	9.030	9.160	8.900	8.900	8.900	6,949,000
2023-05-11	8.810	9.110	8.810	9.040	9.040	9,445,223
2023-05-10	8.850	8.900	8.740	8.860	8.860	5,850,500
2023-05-09	8.990	9.050	8.780	8.850	8.850	9,979,200
2023-05-08	9.230	9.250	8.760	8.960	8.960	13,172,500
2023-05-05	9.590	9.660	9.120	9.160	9.160	15,419,690
2023-05-04	10.000	10.300	9.520	9.680	9.680	23,600,000

← NewerPage 14 of 21 · 1,206 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.