Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.460 | 8.520 | 8.210 | 8.210 | 8.210 | 3,099,022 |
| 2026-10-21 | 8.380 | 8.550 | 8.360 | 8.480 | 8.480 | 2,326,300 |
| 2026-10-20 | 8.200 | 8.440 | 8.180 | 8.350 | 8.350 | 2,725,200 |
| 2026-10-19 | 8.220 | 8.290 | 8.100 | 8.180 | 8.180 | 2,735,420 |
| 2026-10-16 | 8.380 | 8.420 | 8.170 | 8.200 | 8.200 | 2,513,200 |
| 2026-10-15 | 8.240 | 8.380 | 8.210 | 8.230 | 8.230 | 3,307,400 |
| 2026-10-14 | 8.450 | 8.580 | 8.430 | 8.500 | 8.500 | 3,272,500 |
| 2026-10-13 | 8.350 | 8.560 | 8.200 | 8.500 | 8.500 | 4,369,200 |
| 2026-10-12 | 8.580 | 8.580 | 8.380 | 8.430 | 8.430 | 3,492,200 |
| 2026-10-09 | 8.800 | 8.810 | 8.350 | 8.620 | 8.620 | 6,489,400 |
| 2026-10-08 | 8.920 | 9.020 | 8.730 | 8.750 | 8.750 | 3,260,900 |
| 2026-09-30 | 9.100 | 9.180 | 8.890 | 8.910 | 8.910 | 3,741,600 |
| 2026-09-29 | 8.940 | 9.180 | 8.880 | 9.080 | 9.080 | 2,970,980 |
| 2026-09-28 | 9.010 | 9.080 | 8.830 | 8.910 | 8.910 | 3,822,040 |
| 2026-09-24 | 9.140 | 9.180 | 8.960 | 9.060 | 9.060 | 3,942,200 |
| 2026-09-23 | 8.960 | 9.330 | 8.920 | 9.130 | 9.130 | 5,776,503 |
| 2026-09-22 | 8.880 | 8.980 | 8.840 | 8.960 | 8.960 | 3,360,021 |
Page 1 of 1 · 17 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.