Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.880 | 7.950 | 7.760 | 7.820 | 7.820 | 2,086,000 |
| 2024-07-26 | 7.750 | 7.970 | 7.740 | 7.910 | 7.910 | 2,401,800 |
| 2024-07-25 | 7.720 | 7.880 | 7.650 | 7.800 | 7.800 | 2,712,260 |
| 2024-07-24 | 8.020 | 8.020 | 7.720 | 7.790 | 7.790 | 4,632,900 |
| 2024-07-23 | 8.060 | 8.230 | 7.910 | 8.150 | 8.150 | 5,500,000 |
| 2024-07-22 | 7.800 | 8.180 | 7.650 | 8.050 | 8.050 | 5,413,420 |
| 2024-07-19 | 7.430 | 8.200 | 7.380 | 7.960 | 7.960 | 7,921,112 |
| 2024-07-18 | 7.260 | 7.520 | 7.050 | 7.510 | 7.510 | 4,442,780 |
| 2024-07-17 | 7.250 | 7.330 | 7.150 | 7.330 | 7.330 | 2,607,840 |
| 2024-07-16 | 7.100 | 7.280 | 7.020 | 7.260 | 7.260 | 4,510,900 |
| 2024-07-15 | 6.970 | 7.180 | 6.870 | 7.170 | 7.170 | 4,222,200 |
| 2024-07-12 | 6.700 | 7.360 | 6.680 | 7.060 | 7.060 | 6,842,500 |
| 2024-07-11 | 6.460 | 6.750 | 6.440 | 6.750 | 6.750 | 3,034,100 |
| 2024-07-10 | 6.610 | 6.680 | 6.350 | 6.390 | 6.390 | 3,150,760 |
| 2024-07-09 | 6.580 | 6.750 | 6.480 | 6.710 | 6.710 | 2,305,000 |
| 2024-07-08 | 6.840 | 6.840 | 6.470 | 6.580 | 6.580 | 3,336,960 |
| 2024-07-05 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2024-07-04 | 6.790 | 6.830 | 6.640 | 6.680 | 6.680 | 1,845,000 |
| 2024-07-03 | 6.860 | 6.880 | 6.740 | 6.790 | 6.790 | 1,733,100 |
| 2024-07-02 | 6.810 | 6.880 | 6.750 | 6.860 | 6.860 | 1,657,800 |
| 2024-07-01 | 6.880 | 6.890 | 6.650 | 6.790 | 6.790 | 1,866,000 |
| 2024-06-28 | 6.700 | 6.900 | 6.700 | 6.800 | 6.800 | 1,551,700 |
| 2024-06-27 | 6.850 | 6.930 | 6.710 | 6.730 | 6.730 | 1,433,900 |
| 2024-06-26 | 6.720 | 6.900 | 6.590 | 6.900 | 6.900 | 2,600,100 |
| 2024-06-25 | 6.680 | 6.820 | 6.670 | 6.720 | 6.720 | 1,630,400 |
| 2024-06-24 | 7.000 | 7.000 | 6.650 | 6.680 | 6.680 | 2,557,300 |
| 2024-06-21 | 7.030 | 7.060 | 6.920 | 7.010 | 7.010 | 1,157,800 |
| 2024-06-20 | 7.160 | 7.240 | 7.010 | 7.030 | 7.030 | 1,744,000 |
| 2024-06-19 | 7.310 | 7.370 | 7.190 | 7.250 | 7.250 | 1,529,500 |
| 2024-06-18 | 7.110 | 7.320 | 7.100 | 7.310 | 7.310 | 1,696,940 |
| 2024-06-17 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 1,359,020 |
| 2024-06-14 | 7.110 | 7.200 | 7.010 | 7.160 | 7.160 | 1,502,700 |
| 2024-06-13 | 7.150 | 7.210 | 7.080 | 7.130 | 7.130 | 1,476,400 |
| 2024-06-12 | 7.040 | 7.180 | 6.980 | 7.170 | 7.170 | 1,667,954 |
| 2024-06-11 | 7.000 | 7.050 | 6.880 | 7.030 | 7.030 | 1,827,900 |
| 2024-06-07 | 6.990 | 7.080 | 6.890 | 7.050 | 7.050 | 3,071,100 |
| 2024-06-06 | 7.370 | 7.380 | 6.700 | 6.800 | 6.800 | 6,754,214 |
| 2024-06-05 | 7.500 | 7.530 | 7.320 | 7.380 | 7.380 | 1,963,500 |
| 2024-06-04 | 7.650 | 7.650 | 7.400 | 7.500 | 7.500 | 2,473,900 |
| 2024-06-03 | 7.570 | 7.680 | 7.480 | 7.650 | 7.650 | 2,752,330 |
| 2024-05-31 | 7.750 | 7.800 | 7.490 | 7.600 | 7.600 | 2,549,780 |
| 2024-05-30 | 7.690 | 7.740 | 7.580 | 7.720 | 7.720 | 1,953,100 |
| 2024-05-29 | 7.660 | 7.750 | 7.660 | 7.700 | 7.700 | 1,297,800 |
| 2024-05-28 | 7.760 | 7.810 | 7.630 | 7.700 | 7.700 | 1,748,740 |
| 2024-05-27 | 7.690 | 7.750 | 7.550 | 7.730 | 7.730 | 2,534,360 |
| 2024-05-24 | 8.000 | 8.000 | 7.710 | 7.730 | 7.730 | 2,589,840 |
| 2024-05-23 | 7.890 | 7.930 | 7.700 | 7.770 | 7.770 | 2,826,400 |
| 2024-05-22 | 7.940 | 7.960 | 7.850 | 7.900 | 7.900 | 2,642,342 |
| 2024-05-21 | 8.050 | 8.070 | 7.860 | 7.900 | 7.900 | 4,090,500 |
| 2024-05-20 | 8.100 | 8.150 | 8.030 | 8.080 | 8.080 | 3,283,500 |
| 2024-05-17 | 8.180 | 8.210 | 8.050 | 8.100 | 8.100 | 3,794,100 |
| 2024-05-16 | 8.200 | 8.240 | 8.160 | 8.240 | 8.240 | 2,721,800 |
| 2024-05-15 | 8.280 | 8.290 | 8.110 | 8.120 | 8.120 | 3,228,600 |
| 2024-05-14 | 8.050 | 8.270 | 8.050 | 8.270 | 8.270 | 4,391,440 |
| 2024-05-13 | 8.030 | 8.170 | 7.800 | 8.040 | 8.040 | 3,726,640 |
| 2024-05-10 | 8.280 | 8.360 | 8.050 | 8.100 | 8.100 | 6,225,740 |
| 2024-05-09 | 8.310 | 8.430 | 8.310 | 8.360 | 8.360 | 4,725,700 |
| 2024-05-08 | 8.660 | 8.670 | 8.300 | 8.340 | 8.340 | 8,252,100 |
| 2024-05-07 | 8.460 | 8.750 | 8.380 | 8.730 | 8.730 | 10,697,350 |
| 2024-05-06 | 8.310 | 8.760 | 8.290 | 8.480 | 8.480 | 11,861,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.2000 CNY |
| 2022-06-29 | 0.2000 CNY |
| 2021-07-09 | 0.2000 CNY |
| 2020-06-05 | 0.3920 CNY |
| 2019-05-28 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.