Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	11.080	11.300	11.080	11.270	11.270	3,101,861
2022-07-26	11.110	11.230	10.960	11.180	11.180	3,737,200
2022-07-25	11.470	11.600	11.150	11.180	11.180	4,201,100
2022-07-22	11.680	11.820	11.350	11.500	11.500	5,202,000
2022-07-21	11.670	11.910	11.540	11.680	11.680	6,465,840
2022-07-20	11.590	11.690	11.500	11.690	11.690	5,112,880
2022-07-19	11.280	11.580	11.280	11.570	11.570	5,690,640
2022-07-18	11.050	11.330	11.050	11.330	11.330	4,215,820
2022-07-15	11.120	11.300	10.900	11.080	11.080	5,315,260
2022-07-14	11.160	11.420	11.160	11.190	11.100	4,316,612
2022-07-13	11.180	11.330	11.120	11.230	11.140	3,724,584
2022-07-12	11.730	11.850	11.170	11.180	11.090	7,735,240
2022-07-11	12.040	12.130	11.660	11.840	11.745	5,950,500
2022-07-08	12.110	12.380	12.030	12.130	12.032	5,776,000
2022-07-07	12.030	12.190	11.900	12.120	12.023	6,392,520
2022-07-06	12.030	12.260	11.750	12.090	11.993	8,059,998
2022-07-05	12.080	12.260	11.710	11.910	11.814	8,878,710
2022-07-04	12.290	12.490	11.990	12.100	12.003	9,401,323
2022-07-01	12.600	12.690	12.310	12.420	12.320	9,135,584
2022-06-30	12.640	13.050	12.540	12.740	12.638	11,640,430
2022-06-29	12.770	13.270	12.660	12.660	12.558	18,912,070
2022-06-28	12.300	12.940	12.250	12.860	12.757	18,041,100
2022-06-27	12.390	12.400	12.030	12.400	12.300	10,850,550
2022-06-24	12.100	12.380	11.940	12.250	12.152	15,207,920
2022-06-23	11.420	12.360	11.420	12.070	11.973	17,174,301
2022-06-22	11.850	11.910	11.420	11.430	11.338	7,320,900
2022-06-21	11.740	11.980	11.650	11.840	11.745	9,762,150
2022-06-20	11.440	12.040	11.360	11.900	11.804	12,973,700
2022-06-17	11.420	11.500	11.100	11.360	11.269	6,785,700
2022-06-16	11.190	11.590	11.130	11.430	11.338	8,503,960
2022-06-15	11.260	11.570	11.110	11.170	11.080	7,729,880
2022-06-14	11.420	11.430	10.830	11.180	11.090	7,867,880
2022-06-13	10.980	11.480	10.910	11.400	11.308	7,520,270
2022-06-10	10.830	11.180	10.830	11.110	11.021	4,715,640
2022-06-09	11.550	11.550	10.860	10.940	10.852	7,926,460
2022-06-08	11.730	11.780	11.290	11.520	11.427	5,646,056
2022-06-07	12.010	12.070	11.530	11.690	11.596	6,058,530
2022-06-06	11.680	12.190	11.680	11.990	11.894	7,543,520
2022-06-02	11.540	11.740	11.250	11.680	11.586	6,071,360
2022-06-01	11.400	11.550	11.280	11.460	11.368	5,960,564
2022-05-31	10.880	11.310	10.580	11.300	11.209	7,940,920
2022-05-30	10.900	11.070	10.700	10.870	10.783	4,586,570
2022-05-27	11.110	11.220	10.790	10.900	10.812	4,275,020
2022-05-26	11.100	11.200	10.730	11.040	10.951	4,984,180
2022-05-25	10.940	11.130	10.880	11.050	10.961	4,627,760
2022-05-24	11.640	11.790	10.920	10.940	10.852	7,550,223
2022-05-23	11.490	11.680	11.470	11.680	11.586	4,359,053
2022-05-20	11.520	11.650	11.320	11.520	11.427	4,787,200
2022-05-19	11.140	11.480	11.070	11.480	11.388	5,340,093
2022-05-18	11.260	11.430	11.220	11.300	11.209	5,368,100
2022-05-17	11.140	11.250	10.980	11.220	11.130	5,355,793
2022-05-16	11.340	11.410	11.040	11.090	11.001	5,320,953
2022-05-13	11.170	11.470	10.980	11.220	11.130	7,993,140
2022-05-12	11.060	11.310	10.890	11.050	10.961	7,261,360
2022-05-11	10.810	11.420	10.650	11.000	10.912	10,708,640
2022-05-10	10.400	10.840	10.330	10.840	10.753	5,638,946
2022-05-09	10.600	10.770	10.400	10.530	10.445	5,470,567
2022-05-06	10.520	10.740	10.360	10.440	10.356	6,746,106
2022-05-05	10.630	11.050	10.400	10.790	10.703	10,549,220
2022-04-29	10.480	10.950	9.990	10.850	10.763	18,876,350

← NewerPage 18 of 21 · 1,213 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.