Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 18.590 | 19.740 | 18.370 | 19.700 | 19.542 | 11,590,600 |
| 2021-10-29 | 18.640 | 19.250 | 18.450 | 18.600 | 18.450 | 9,598,636 |
| 2021-10-28 | 18.500 | 18.870 | 17.760 | 18.050 | 17.905 | 6,106,069 |
| 2021-10-27 | 19.130 | 19.180 | 18.360 | 18.760 | 18.609 | 6,250,004 |
| 2021-10-26 | 19.380 | 19.660 | 18.850 | 19.060 | 18.907 | 6,014,780 |
| 2021-10-25 | 19.200 | 19.560 | 19.000 | 19.330 | 19.175 | 5,106,720 |
| 2021-10-22 | 19.350 | 20.150 | 19.350 | 19.480 | 19.323 | 6,908,143 |
| 2021-10-21 | 19.880 | 20.000 | 19.210 | 19.290 | 19.135 | 7,575,620 |
| 2021-10-20 | 20.350 | 20.800 | 20.080 | 20.170 | 20.008 | 7,130,801 |
| 2021-10-19 | 20.360 | 20.580 | 19.810 | 20.160 | 19.998 | 7,240,301 |
| 2021-10-18 | 20.330 | 20.640 | 19.850 | 20.530 | 20.365 | 7,462,657 |
| 2021-10-15 | 19.700 | 20.680 | 19.450 | 20.270 | 20.107 | 8,984,160 |
| 2021-10-14 | 19.770 | 19.790 | 19.310 | 19.710 | 19.552 | 4,918,820 |
← NewerPage 21 of 21 · 1,213 trading days
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.