Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.630	8.630	8.160	8.160	8.160	13,355,020
2024-04-29	8.400	9.060	8.280	8.810	8.810	18,452,214
2024-04-26	8.300	8.650	8.230	8.410	8.410	18,275,560
2024-04-25	8.400	8.860	8.400	8.570	8.570	28,239,433
2024-04-24	10.510	10.510	9.000	9.160	9.160	36,728,728
2024-04-23	9.550	9.550	9.550	9.550	9.550	1,992,120
2024-04-22	8.190	8.680	8.130	8.680	8.680	2,406,500
2024-04-19	8.020	8.080	7.840	7.890	7.890	2,863,300
2024-04-18	8.200	8.310	7.900	8.070	8.070	4,872,740
2024-04-17	7.400	8.030	7.330	8.030	8.030	4,913,800
2024-04-16	7.960	8.050	7.300	7.300	7.300	6,129,800
2024-04-15	8.480	8.670	7.990	8.110	8.110	5,606,840
2024-04-12	8.450	8.960	8.450	8.550	8.550	4,424,380
2024-04-11	8.620	8.680	8.420	8.560	8.560	2,679,200
2024-04-10	8.850	8.860	8.400	8.630	8.630	3,473,700
2024-04-09	8.740	8.880	8.630	8.870	8.870	3,422,380
2024-04-08	9.340	9.340	8.670	8.690	8.690	5,977,480
2024-04-03	9.440	9.450	9.140	9.270	9.270	3,399,680
2024-04-02	9.510	9.640	9.340	9.420	9.420	3,633,160
2024-04-01	9.530	9.570	9.330	9.520	9.520	3,791,040
2024-03-29	9.250	9.530	9.250	9.490	9.490	2,775,200
2024-03-28	9.000	9.350	9.000	9.210	9.210	3,497,720
2024-03-27	9.240	9.380	9.050	9.050	9.050	3,617,200
2024-03-26	9.450	9.540	9.170	9.280	9.280	4,299,144
2024-03-25	9.860	9.870	9.440	9.480	9.480	3,872,820
2024-03-22	9.880	9.980	9.700	9.850	9.850	3,805,240
2024-03-21	9.910	10.010	9.810	9.960	9.960	3,833,760
2024-03-20	9.800	10.150	9.710	9.900	9.900	6,155,560
2024-03-19	9.660	10.300	9.600	9.920	9.920	8,824,100
2024-03-18	9.450	9.740	9.400	9.670	9.670	5,872,940
2024-03-15	9.400	9.400	9.160	9.350	9.350	4,056,500
2024-03-14	9.230	9.480	9.170	9.420	9.420	7,178,340
2024-03-13	9.150	9.360	9.100	9.270	9.270	6,067,540
2024-03-12	9.180	9.250	8.900	9.160	9.160	6,554,200
2024-03-11	9.000	9.260	8.960	9.160	9.160	6,575,220
2024-03-08	8.950	9.430	8.880	9.120	9.120	9,486,800
2024-03-07	8.750	9.090	8.700	8.760	8.760	5,433,260
2024-03-06	8.600	8.740	8.540	8.670	8.670	3,102,100
2024-03-05	8.610	8.850	8.450	8.650	8.650	4,130,420
2024-03-04	8.710	8.750	8.380	8.610	8.610	3,816,081
2024-03-01	8.750	8.850	8.580	8.660	8.660	4,161,400
2024-02-29	8.210	8.880	8.210	8.750	8.750	6,120,060
2024-02-28	9.400	9.520	8.390	8.390	8.390	8,476,400
2024-02-27	8.600	9.380	8.540	9.320	9.320	6,926,940
2024-02-26	8.620	8.920	8.510	8.630	8.630	5,639,240
2024-02-23	8.130	8.600	8.030	8.520	8.520	5,256,120
2024-02-22	7.660	8.090	7.630	8.080	8.080	5,705,300
2024-02-21	7.470	7.900	7.400	7.670	7.670	6,521,201
2024-02-20	7.180	7.590	7.010	7.570	7.570	6,204,240
2024-02-19	6.950	7.140	6.860	7.110	7.110	6,619,300
2024-02-08	6.250	6.740	5.980	6.730	6.730	9,648,726
2024-02-07	6.950	6.950	6.180	6.180	6.180	10,350,021
2024-02-06	6.300	6.980	6.270	6.870	6.870	9,727,080
2024-02-05	7.600	7.640	6.970	6.970	6.970	6,360,800
2024-02-02	8.160	8.370	7.390	7.740	7.740	5,963,946
2024-02-01	8.100	8.500	7.860	8.150	8.150	5,668,600
2024-01-31	8.590	8.590	8.090	8.100	8.100	4,541,280
2024-01-30	8.810	8.920	8.520	8.530	8.530	4,559,600
2024-01-29	9.230	9.350	8.840	8.880	8.880	6,423,700
2024-01-26	9.400	9.810	9.150	9.280	9.280	9,966,400

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.