Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	17.000	17.380	16.550	16.620	16.486	7,889,100
2022-01-24	17.120	17.680	17.050	17.520	17.379	4,012,026
2022-01-21	17.720	17.770	17.110	17.130	16.992	5,770,460
2022-01-20	18.730	18.740	17.620	17.700	17.558	8,760,809
2022-01-19	18.870	18.920	18.620	18.820	18.669	3,929,466
2022-01-18	18.740	19.130	18.630	19.000	18.847	7,554,320
2022-01-17	18.250	18.790	18.250	18.730	18.579	4,360,923
2022-01-14	18.350	18.650	18.210	18.400	18.252	3,607,927
2022-01-13	18.580	18.660	18.340	18.360	18.212	4,732,169
2022-01-12	18.690	18.890	18.000	18.850	18.698	6,632,749
2022-01-11	18.740	18.850	18.440	18.580	18.431	4,488,280
2022-01-10	18.420	18.920	18.220	18.750	18.599	4,618,480
2022-01-07	19.180	19.240	18.310	18.440	18.292	7,540,275
2022-01-06	18.900	19.310	18.800	19.150	18.996	4,829,695
2022-01-05	19.730	19.760	18.720	18.930	18.778	8,423,880
2022-01-04	20.010	20.100	19.530	19.730	19.571	5,337,855
2021-12-31	20.010	20.060	19.800	19.950	19.790	3,875,718
2021-12-30	19.600	20.080	19.490	20.040	19.879	5,769,181
2021-12-29	19.430	19.640	19.270	19.600	19.442	3,944,876
2021-12-28	19.330	19.680	19.330	19.530	19.373	4,393,112
2021-12-27	19.100	19.480	19.100	19.220	19.065	4,617,780
2021-12-24	19.800	19.950	19.180	19.300	19.145	6,900,460
2021-12-23	20.190	20.230	19.760	19.830	19.671	4,984,345
2021-12-22	20.050	20.360	19.850	20.110	19.948	6,411,195
2021-12-21	19.780	19.910	19.510	19.880	19.720	5,125,740
2021-12-20	20.180	20.220	19.540	19.570	19.413	8,493,420
2021-12-17	21.110	21.250	20.130	20.200	20.038	12,913,750
2021-12-16	21.060	21.370	21.010	21.220	21.049	6,728,411
2021-12-15	21.330	21.660	20.850	20.940	20.772	12,109,260
2021-12-14	21.560	22.030	21.410	21.600	21.426	8,834,943
2021-12-13	21.380	22.090	20.900	21.790	21.615	13,034,920
2021-12-10	21.400	21.680	20.860	21.370	21.198	18,383,279
2021-12-09	22.510	22.850	22.190	22.410	22.230	11,672,030
2021-12-08	21.400	23.300	21.260	22.580	22.398	21,263,051
2021-12-07	22.280	22.360	20.920	21.300	21.129	15,956,950
2021-12-06	23.710	23.920	22.050	22.050	21.873	20,492,381
2021-12-03	23.340	23.580	22.610	23.250	23.063	19,395,359
2021-12-02	22.360	24.300	22.210	23.120	22.934	27,072,561
2021-12-01	21.900	23.090	21.600	22.690	22.508	22,531,811
2021-11-30	21.520	22.410	21.330	21.800	21.625	18,012,561
2021-11-29	21.380	21.630	21.130	21.330	21.158	12,823,800
2021-11-26	21.950	22.340	21.440	21.570	21.397	17,391,039
2021-11-25	22.220	22.820	22.050	22.090	21.912	19,374,221
2021-11-24	22.090	23.160	22.000	22.420	22.240	23,275,090
2021-11-23	21.980	22.440	21.660	22.180	22.002	21,205,641
2021-11-22	21.830	22.180	21.350	21.970	21.793	23,783,221
2021-11-19	20.440	22.160	20.340	21.570	21.397	28,759,090
2021-11-18	19.810	20.620	19.810	20.390	20.226	16,183,900
2021-11-17	19.710	20.140	19.350	19.890	19.730	15,626,440
2021-11-16	20.680	20.970	19.720	19.760	19.601	17,583,471
2021-11-15	21.170	21.340	20.650	20.770	20.603	18,357,680
2021-11-12	20.000	20.950	19.140	20.810	20.643	27,676,391
2021-11-11	19.660	21.000	19.520	20.330	20.167	14,922,270
2021-11-10	20.110	20.360	19.710	19.930	19.770	7,865,158
2021-11-09	19.830	20.380	19.500	20.340	20.176	10,144,770
2021-11-08	20.000	20.000	19.160	19.690	19.532	9,948,967
2021-11-05	20.010	20.520	19.580	20.200	20.038	12,254,120
2021-11-04	19.770	20.250	19.750	19.980	19.819	8,080,913
2021-11-03	20.450	20.780	19.570	19.990	19.829	10,286,760
2021-11-02	19.500	21.020	19.500	20.430	20.266	15,228,390

← NewerPage 20 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.