Fanli Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.490	15.870	13.960	14.200	14.200	91,995,203
2023-05-04	14.200	14.490	13.910	14.490	14.490	26,511,840
2023-04-28	11.810	13.170	11.730	13.170	13.170	35,601,712
2023-04-27	13.200	13.200	11.970	11.970	11.970	31,195,713
2023-04-26	13.630	14.030	12.750	13.300	13.300	41,717,048
2023-04-25	12.790	13.630	12.500	13.630	13.630	45,669,123
2023-04-24	10.940	12.680	10.800	12.390	12.390	41,599,388
2023-04-21	12.530	12.800	11.550	11.550	11.550	23,766,101
2023-04-20	12.270	12.990	11.850	12.830	12.830	37,128,313
2023-04-19	12.300	12.900	12.000	12.610	12.610	30,579,558
2023-04-18	12.890	13.090	12.020	12.460	12.460	33,555,526
2023-04-17	14.080	14.150	13.160	13.160	13.160	36,439,171
2023-04-14	14.250	14.660	13.290	14.620	14.620	45,892,486
2023-04-13	13.130	14.640	13.130	13.890	13.890	60,775,553
2023-04-12	12.300	13.310	12.200	13.310	13.310	40,106,848
2023-04-11	12.300	12.650	11.980	12.100	12.100	21,604,092
2023-04-10	12.520	13.120	12.210	12.300	12.300	20,935,112
2023-04-07	12.500	13.190	11.950	12.800	12.800	32,607,753
2023-04-06	13.700	14.360	12.990	12.990	12.990	30,530,102
2023-04-04	13.810	14.500	13.810	14.430	14.430	26,949,120
2023-04-03	12.700	14.060	12.220	13.750	13.750	36,155,672
2023-03-31	12.200	13.030	11.880	12.780	12.780	26,682,825
2023-03-30	12.650	12.690	11.950	11.990	11.990	32,310,830
2023-03-29	12.500	13.340	12.390	12.910	12.910	31,612,125
2023-03-28	13.870	15.000	12.820	13.340	13.340	60,933,688
2023-03-27	13.640	13.640	12.650	13.640	13.640	43,816,373
2023-03-24	11.210	12.400	10.880	12.400	12.400	47,658,605
2023-03-23	11.010	11.750	10.810	11.270	11.270	47,771,619
2023-03-22	11.610	11.750	10.950	11.270	11.270	60,808,109
2023-03-21	10.400	11.740	10.210	11.740	11.740	74,340,577
2023-03-20	9.800	11.000	9.800	10.670	10.670	56,791,782
2023-03-17	9.140	10.020	8.910	10.000	10.000	72,089,315
2023-03-16	9.880	9.980	9.030	9.110	9.110	58,909,620
2023-03-15	9.800	9.800	9.210	9.800	9.800	64,262,934
2023-03-14	8.910	8.910	8.910	8.910	8.910	1,859,710
2023-03-13	7.370	8.100	7.370	8.100	8.100	7,971,122
2023-03-10	7.450	7.530	7.350	7.360	7.360	1,804,100
2023-03-09	7.430	7.540	7.400	7.500	7.500	2,176,500
2023-03-08	7.300	7.450	7.300	7.390	7.390	3,097,300
2023-03-07	7.460	7.540	7.320	7.340	7.340	1,846,800
2023-03-06	7.520	7.540	7.450	7.470	7.470	1,248,100
2023-03-03	7.550	7.570	7.410	7.520	7.520	1,637,800
2023-03-02	7.560	7.590	7.450	7.570	7.570	1,919,800
2023-03-01	7.600	7.600	7.480	7.520	7.520	1,965,901
2023-02-28	7.510	7.640	7.440	7.600	7.600	1,758,201
2023-02-27	7.610	7.660	7.470	7.600	7.600	4,296,510
2023-02-24	7.610	7.920	7.560	7.760	7.760	3,727,910
2023-02-23	7.720	7.770	7.570	7.600	7.600	2,002,300
2023-02-22	7.720	7.780	7.650	7.770	7.770	1,455,000
2023-02-21	7.760	7.820	7.690	7.740	7.740	2,048,410
2023-02-20	7.740	7.800	7.700	7.760	7.760	2,167,200
2023-02-17	7.750	7.790	7.650	7.720	7.720	2,112,600
2023-02-16	7.910	7.970	7.710	7.800	7.800	3,419,300
2023-02-15	7.900	7.940	7.790	7.900	7.900	1,736,110
2023-02-14	7.960	8.030	7.810	7.950	7.950	5,148,329
2023-02-13	7.740	8.170	7.730	8.020	8.020	5,392,321
2023-02-10	7.780	7.820	7.700	7.720	7.720	1,701,600
2023-02-09	7.720	7.780	7.630	7.780	7.780	1,575,301
2023-02-08	7.790	7.810	7.680	7.680	7.680	1,566,888
2023-02-07	7.880	7.950	7.710	7.800	7.800	2,092,302

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.