Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	11.250	11.860	11.200	11.760	11.760	9,458,607
2023-01-18	11.480	11.570	11.290	11.300	11.300	6,174,300
2023-01-17	11.520	11.850	11.410	11.510	11.510	7,771,114
2023-01-16	11.150	11.550	11.130	11.550	11.550	7,425,500
2023-01-13	11.440	11.470	11.110	11.300	11.300	8,195,080
2023-01-12	11.760	11.840	11.400	11.440	11.440	10,994,340
2023-01-11	12.250	12.500	11.730	11.760	11.760	14,411,200
2023-01-10	12.290	12.790	11.990	12.110	12.110	21,694,600
2023-01-09	11.600	12.280	11.500	12.270	12.270	17,944,881
2023-01-06	11.790	11.860	11.530	11.620	11.620	9,129,900
2023-01-05	11.720	11.870	11.320	11.870	11.870	12,295,080
2023-01-04	11.600	11.950	11.540	11.610	11.610	10,609,880
2023-01-03	11.160	11.710	11.110	11.710	11.710	11,614,040
2022-12-30	11.700	11.950	11.220	11.290	11.290	12,170,880
2022-12-29	11.260	11.870	11.260	11.460	11.460	15,547,090
2022-12-28	11.990	12.040	11.450	11.620	11.620	17,710,119
2022-12-27	11.280	12.580	11.250	12.000	12.000	29,770,631
2022-12-26	10.990	11.320	10.950	11.280	11.280	12,602,480
2022-12-23	11.170	11.320	10.850	11.050	11.050	10,646,960
2022-12-22	11.400	11.500	10.920	11.360	11.360	15,027,160
2022-12-21	11.830	12.040	11.320	11.430	11.430	20,888,189
2022-12-20	11.900	12.510	11.820	12.210	12.210	24,682,939
2022-12-19	12.030	12.460	11.830	11.990	11.990	23,259,869
2022-12-16	12.640	12.880	12.210	12.530	12.530	44,916,352
2022-12-15	10.100	12.180	10.020	12.180	12.180	23,225,881
2022-12-14	10.100	10.350	10.060	10.150	10.150	6,660,520
2022-12-13	10.210	10.210	9.880	9.890	9.890	3,705,600
2022-12-12	10.070	10.240	9.930	10.190	10.190	3,653,420
2022-12-09	10.040	10.120	9.910	10.080	10.080	2,471,820
2022-12-08	10.210	10.220	10.000	10.050	10.050	2,687,400
2022-12-07	10.350	10.350	10.170	10.220	10.220	3,025,786
2022-12-06	10.250	10.430	10.230	10.380	10.380	4,271,600
2022-12-05	10.260	10.350	10.160	10.280	10.280	3,834,720
2022-12-02	10.130	10.260	10.080	10.230	10.230	3,017,572
2022-12-01	10.160	10.320	10.100	10.130	10.130	3,122,066
2022-11-30	10.200	10.230	10.050	10.090	10.090	3,203,140
2022-11-29	9.840	10.230	9.840	10.200	10.200	4,667,635
2022-11-28	10.020	10.040	9.760	9.840	9.840	4,198,474
2022-11-25	10.290	10.600	10.060	10.060	10.060	5,391,054
2022-11-24	10.110	10.260	10.050	10.200	10.200	3,639,000
2022-11-23	10.380	10.380	9.850	10.050	10.050	6,460,174
2022-11-22	10.480	10.640	10.280	10.330	10.330	4,395,628
2022-11-21	10.600	10.690	10.380	10.540	10.540	3,801,600
2022-11-18	10.780	10.910	10.570	10.580	10.580	5,427,486
2022-11-17	10.650	10.840	10.500	10.840	10.840	5,486,433
2022-11-16	10.740	10.880	10.630	10.670	10.670	6,296,440
2022-11-15	10.400	10.790	10.220	10.740	10.740	9,661,468
2022-11-14	10.220	10.440	10.140	10.380	10.380	5,655,452
2022-11-11	10.560	10.650	10.270	10.270	10.270	9,253,480
2022-11-10	10.270	10.800	10.190	10.390	10.390	10,944,780
2022-11-09	10.230	10.350	10.210	10.270	10.270	2,526,580
2022-11-08	10.300	10.380	10.200	10.350	10.350	3,394,680
2022-11-07	10.400	10.470	10.300	10.390	10.390	4,126,340
2022-11-04	10.330	10.420	10.220	10.390	10.390	5,504,667
2022-11-03	10.220	10.440	10.150	10.400	10.400	6,314,420
2022-11-02	10.120	10.390	10.110	10.210	10.210	4,520,920
2022-11-01	9.860	10.130	9.730	10.120	10.120	4,087,580
2022-10-31	9.600	9.970	9.510	9.860	9.860	3,669,440
2022-10-28	10.050	10.100	9.500	9.590	9.590	4,862,666
2022-10-27	9.940	10.250	9.930	10.060	10.060	4,838,693

← NewerPage 16 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.