Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	12.370	12.940	11.600	11.600	11.600	18,761,770
2023-04-20	11.700	12.220	11.650	12.200	12.200	12,343,200
2023-04-19	11.430	12.040	11.420	11.730	11.730	9,689,151
2023-04-18	12.130	12.130	11.390	11.420	11.420	12,883,830
2023-04-17	12.560	12.720	12.050	12.090	12.090	11,042,590
2023-04-14	12.550	12.650	12.130	12.600	12.600	9,939,630
2023-04-13	12.850	13.000	12.440	12.460	12.460	11,115,140
2023-04-12	12.580	12.910	12.440	12.830	12.830	11,725,600
2023-04-11	12.580	12.640	12.350	12.520	12.520	7,784,920
2023-04-10	12.730	13.010	12.470	12.520	12.520	12,499,520
2023-04-07	12.790	12.880	12.520	12.780	12.780	13,520,440
2023-04-06	12.490	12.950	12.410	12.790	12.790	19,720,490
2023-04-04	12.500	12.770	12.350	12.490	12.490	14,747,200
2023-04-03	12.020	12.750	12.010	12.680	12.680	19,660,141
2023-03-31	12.100	12.200	11.740	11.930	11.930	7,067,460
2023-03-30	12.070	12.410	11.890	12.130	12.130	9,630,860
2023-03-29	11.880	12.150	11.750	11.940	11.940	7,053,960
2023-03-28	12.410	12.430	11.790	11.820	11.820	10,524,120
2023-03-27	12.550	12.690	12.290	12.390	12.390	8,809,600
2023-03-24	12.530	12.530	12.310	12.460	12.460	8,272,640
2023-03-23	12.410	12.590	12.320	12.580	12.580	10,212,400
2023-03-22	12.120	12.450	12.070	12.450	12.450	9,386,240
2023-03-21	12.090	12.160	11.990	12.150	12.150	5,379,820
2023-03-20	12.170	12.330	12.020	12.110	12.110	6,199,940
2023-03-17	12.180	12.450	12.120	12.230	12.230	7,919,298
2023-03-16	12.230	12.450	12.060	12.100	12.100	7,586,960
2023-03-15	12.510	12.590	12.290	12.340	12.340	10,741,200
2023-03-14	12.050	12.520	11.830	12.510	12.510	16,235,290
2023-03-13	12.250	12.380	11.950	12.150	12.150	7,620,847
2023-03-10	12.100	12.510	12.070	12.220	12.220	11,636,680
2023-03-09	11.780	12.300	11.750	12.290	12.290	12,776,420
2023-03-08	11.430	11.820	11.390	11.780	11.780	5,172,400
2023-03-07	11.940	12.000	11.500	11.510	11.510	6,135,187
2023-03-06	12.000	12.070	11.840	11.960	11.960	5,350,100
2023-03-03	11.690	12.070	11.690	12.070	12.070	10,699,550
2023-03-02	11.810	11.870	11.640	11.670	11.670	4,429,050
2023-03-01	11.620	11.810	11.620	11.810	11.810	4,256,170
2023-02-28	11.380	11.680	11.380	11.660	11.660	4,369,000
2023-02-27	11.640	11.720	11.400	11.420	11.420	5,392,480
2023-02-24	11.860	11.950	11.700	11.730	11.730	4,589,800
2023-02-23	11.910	11.950	11.670	11.850	11.850	6,258,940
2023-02-22	11.910	12.050	11.800	11.900	11.900	5,893,180
2023-02-21	12.100	12.240	11.940	12.080	12.080	7,596,540
2023-02-20	12.010	12.120	11.700	12.100	12.100	9,438,600
2023-02-17	12.560	12.640	12.100	12.150	12.150	12,049,630
2023-02-16	13.350	13.520	12.250	12.390	12.390	25,519,600
2023-02-15	12.650	13.050	12.540	13.050	13.050	17,648,900
2023-02-14	12.520	12.970	12.520	12.650	12.650	14,699,180
2023-02-13	12.550	13.000	12.390	12.690	12.690	20,179,461
2023-02-10	12.370	12.660	12.260	12.380	12.380	15,547,040
2023-02-09	11.870	12.400	11.830	12.390	12.390	18,679,869
2023-02-08	12.080	12.380	11.830	11.860	11.860	8,987,500
2023-02-07	12.090	12.090	11.880	12.030	12.030	6,029,720
2023-02-06	12.100	12.240	11.930	12.000	12.000	7,548,940
2023-02-03	12.350	12.410	11.850	12.180	12.180	14,305,880
2023-02-02	12.030	12.270	11.900	12.270	12.270	14,194,270
2023-02-01	11.800	12.150	11.710	12.030	12.030	13,000,180
2023-01-31	11.840	11.940	11.600	11.650	11.650	7,274,367
2023-01-30	12.000	12.120	11.810	11.840	11.840	8,545,687
2023-01-20	11.760	11.850	11.600	11.820	11.820	6,871,308

← NewerPage 15 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.