Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	9.670	10.040	9.620	9.990	9.990	4,248,726
2022-10-25	9.660	9.860	9.430	9.640	9.640	4,157,115
2022-10-24	9.990	10.190	9.670	9.790	9.790	3,852,800
2022-10-21	10.050	10.070	9.830	9.930	9.930	3,713,460
2022-10-20	9.860	10.200	9.700	10.040	10.040	5,174,773
2022-10-19	9.900	10.010	9.850	9.870	9.870	3,043,900
2022-10-18	10.150	10.170	9.920	9.970	9.970	3,935,860
2022-10-17	9.840	10.180	9.800	10.120	10.120	4,307,973
2022-10-14	9.700	9.970	9.680	9.910	9.910	4,605,960
2022-10-13	9.480	9.680	9.290	9.550	9.550	4,000,565
2022-10-12	8.950	9.370	8.890	9.350	9.350	4,016,951
2022-10-11	8.890	8.970	8.790	8.950	8.950	2,696,907
2022-10-10	9.270	9.300	8.790	8.820	8.820	3,769,594
2022-09-30	9.530	9.590	9.240	9.240	9.240	3,323,307
2022-09-29	9.800	9.810	9.510	9.540	9.540	2,551,740
2022-09-28	9.990	9.990	9.590	9.630	9.630	3,495,293
2022-09-27	9.700	9.950	9.700	9.940	9.940	3,301,040
2022-09-26	9.850	9.920	9.630	9.660	9.660	3,787,940
2022-09-23	10.320	10.330	9.900	9.960	9.960	4,003,893
2022-09-22	10.330	10.550	10.270	10.320	10.320	2,626,593
2022-09-21	10.330	10.460	10.070	10.440	10.440	2,839,240
2022-09-20	10.400	10.510	10.300	10.360	10.360	2,952,422
2022-09-19	10.520	10.590	10.210	10.310	10.310	2,912,100
2022-09-16	10.750	10.860	10.540	10.540	10.540	3,304,015
2022-09-15	11.300	11.340	10.630	10.810	10.810	5,418,125
2022-09-14	11.180	11.290	11.090	11.250	11.250	2,508,526
2022-09-13	11.280	11.620	11.280	11.360	11.360	3,169,347
2022-09-09	11.210	11.350	11.070	11.330	11.330	2,911,787
2022-09-08	11.660	11.700	11.250	11.250	11.250	4,537,553
2022-09-07	11.470	11.760	11.420	11.670	11.670	5,225,407
2022-09-06	11.360	11.550	11.280	11.530	11.530	4,093,860
2022-09-05	11.490	11.550	11.300	11.360	11.360	3,569,460
2022-09-02	11.270	11.550	11.240	11.520	11.520	4,209,540
2022-09-01	11.380	11.500	11.170	11.240	11.240	4,501,247
2022-08-31	11.800	11.870	11.310	11.370	11.370	6,455,614
2022-08-30	11.780	12.080	11.750	11.920	11.920	6,294,115
2022-08-29	12.030	12.270	11.800	12.020	12.020	5,927,020
2022-08-26	12.320	12.670	12.120	12.200	12.200	7,880,398
2022-08-25	12.500	12.550	11.940	12.120	12.120	7,843,280
2022-08-24	13.290	13.340	12.280	12.480	12.480	12,801,200
2022-08-23	13.350	13.540	13.180	13.310	13.310	6,497,167
2022-08-22	13.640	13.760	13.260	13.410	13.410	7,651,220
2022-08-19	14.300	14.430	13.570	13.590	13.590	14,464,520
2022-08-18	13.220	14.640	13.080	14.350	14.350	26,146,789
2022-08-17	13.490	13.510	13.170	13.230	13.230	8,980,380
2022-08-16	13.410	13.610	13.330	13.510	13.510	9,602,500
2022-08-15	13.580	13.680	13.350	13.550	13.550	10,319,090
2022-08-12	14.010	14.320	13.500	13.590	13.590	18,117,660
2022-08-11	14.300	14.360	13.960	14.080	14.080	15,138,220
2022-08-10	13.520	14.990	13.450	14.190	14.190	27,208,910
2022-08-09	13.690	13.910	13.450	13.680	13.680	20,531,090
2022-08-08	13.840	14.500	13.210	13.960	13.960	35,537,527
2022-08-05	12.820	13.550	12.660	13.550	13.550	29,354,699
2022-08-04	12.020	12.900	12.020	12.540	12.540	20,905,240
2022-08-03	11.780	12.240	11.770	11.980	11.980	12,383,500
2022-08-02	12.070	12.070	11.450	11.660	11.660	10,727,950
2022-08-01	11.750	12.190	11.560	12.150	12.150	9,636,368
2022-07-29	12.000	12.060	11.770	11.820	11.820	8,356,930
2022-07-28	11.350	12.230	11.280	12.070	12.070	16,919,150
2022-07-27	11.080	11.300	11.080	11.270	11.270	3,101,861

← NewerPage 17 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.