Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	11.140	11.160	10.800	10.890	10.802	6,377,597
2022-04-27	10.440	11.230	10.210	11.180	11.090	7,532,420
2022-04-26	11.500	11.600	10.460	10.630	10.545	10,291,790
2022-04-25	12.010	12.270	11.310	11.440	11.348	10,538,830
2022-04-22	13.560	13.560	12.960	13.120	13.015	5,085,772
2022-04-21	13.820	14.240	13.380	13.430	13.322	4,773,600
2022-04-20	13.850	14.190	13.850	13.950	13.838	4,920,751
2022-04-19	13.990	14.140	13.780	13.860	13.749	4,314,780
2022-04-18	13.510	14.260	13.450	14.040	13.927	6,914,860
2022-04-15	13.640	13.770	13.430	13.690	13.580	4,247,810
2022-04-14	13.250	13.890	13.250	13.700	13.590	4,916,470
2022-04-13	13.600	13.600	13.200	13.210	13.104	3,506,040
2022-04-12	13.290	13.690	13.150	13.690	13.580	3,716,480
2022-04-11	14.270	14.270	13.300	13.420	13.312	5,514,520
2022-04-08	14.280	14.410	13.850	14.270	14.155	4,620,100
2022-04-07	14.640	14.710	14.130	14.150	14.036	4,638,100
2022-04-06	14.830	14.850	14.600	14.710	14.592	3,366,300
2022-04-01	14.730	14.940	14.590	14.820	14.701	4,256,581
2022-03-31	15.130	15.300	14.840	14.860	14.741	3,981,300
2022-03-30	15.030	15.270	14.810	15.250	15.127	4,411,800
2022-03-29	15.240	15.520	14.640	14.790	14.671	5,030,920
2022-03-28	15.400	15.600	15.200	15.320	15.197	3,539,960
2022-03-25	15.770	15.980	15.580	15.600	15.475	3,142,061
2022-03-24	16.120	16.150	15.690	15.720	15.594	5,140,300
2022-03-23	16.380	16.480	16.180	16.270	16.139	4,088,880
2022-03-22	16.700	16.750	16.150	16.240	16.109	6,346,579
2022-03-21	16.550	16.860	16.390	16.640	16.506	5,959,745
2022-03-18	16.380	16.790	16.280	16.600	16.467	8,228,320
2022-03-17	15.630	17.510	15.520	16.570	16.437	15,902,190
2022-03-16	15.210	15.410	14.510	15.280	15.157	6,481,640
2022-03-15	16.000	16.000	14.900	14.900	14.780	6,114,100
2022-03-14	16.530	16.590	16.000	16.010	15.881	3,747,200
2022-03-11	16.360	16.730	16.080	16.700	16.566	3,952,520
2022-03-10	16.710	16.970	16.510	16.620	16.486	5,219,100
2022-03-09	16.560	16.870	15.610	16.270	16.139	5,594,400
2022-03-08	17.000	17.130	16.300	16.520	16.387	4,754,000
2022-03-07	17.300	17.410	16.760	16.910	16.774	4,720,140
2022-03-04	17.380	17.840	17.340	17.450	17.310	3,335,860
2022-03-03	17.950	18.050	17.440	17.470	17.330	3,535,480
2022-03-02	17.690	17.850	17.620	17.770	17.627	3,108,180
2022-03-01	17.800	17.970	17.650	17.780	17.637	3,663,900
2022-02-28	18.010	18.170	17.730	17.780	17.637	4,606,679
2022-02-25	18.150	18.340	17.870	18.150	18.004	4,936,980
2022-02-24	18.000	18.370	17.560	17.820	17.677	8,961,764
2022-02-23	17.680	18.280	17.530	18.190	18.044	8,275,048
2022-02-22	17.380	17.670	17.190	17.470	17.330	5,466,040
2022-02-21	17.180	17.550	17.050	17.510	17.369	5,479,262
2022-02-18	16.680	17.180	16.570	17.090	16.953	4,922,820
2022-02-17	17.290	17.290	16.840	16.930	16.794	5,765,546
2022-02-16	16.810	17.230	16.620	16.970	16.834	6,399,862
2022-02-15	16.450	16.960	16.350	16.690	16.556	7,077,099
2022-02-14	16.000	16.350	15.810	16.180	16.050	3,761,619
2022-02-11	16.750	16.800	16.100	16.150	16.020	5,047,220
2022-02-10	17.050	17.150	16.760	16.880	16.744	3,729,600
2022-02-09	16.760	17.120	16.620	17.090	16.953	4,781,574
2022-02-08	16.700	16.810	16.360	16.810	16.675	3,660,780
2022-02-07	16.980	17.000	16.620	16.690	16.556	4,515,500
2022-01-28	16.380	16.650	16.200	16.520	16.387	4,093,179
2022-01-27	16.690	17.220	16.230	16.280	16.149	4,882,106
2022-01-26	16.860	16.900	16.370	16.730	16.595	3,896,080

← NewerPage 19 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.