Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.380	9.690	9.210	9.610	9.610	4,508,726
2024-01-24	9.270	9.590	9.080	9.430	9.430	5,859,240
2024-01-23	9.230	9.540	9.080	9.280	9.280	5,553,640
2024-01-22	10.100	10.230	9.280	9.360	9.360	8,275,100
2024-01-19	9.600	10.380	9.600	10.240	10.240	11,187,040
2024-01-18	10.000	10.210	9.610	10.110	10.110	9,202,500
2024-01-17	10.240	10.340	9.940	10.100	10.100	5,680,446
2024-01-16	10.540	10.540	10.000	10.250	10.250	9,488,800
2024-01-15	10.150	10.780	10.100	10.630	10.630	10,922,046
2024-01-12	10.490	10.600	10.130	10.210	10.210	9,717,140
2024-01-11	10.300	10.650	10.100	10.440	10.440	10,846,840
2024-01-10	10.350	10.410	9.900	10.000	10.000	9,086,840
2024-01-09	10.300	10.900	10.190	10.410	10.410	12,533,940
2024-01-08	10.260	10.470	10.110	10.220	10.220	9,519,639
2024-01-05	10.580	10.790	10.200	10.240	10.240	13,637,500
2024-01-04	10.880	10.930	10.560	10.680	10.680	11,301,840
2024-01-03	11.180	11.180	10.640	10.890	10.890	22,749,261
2024-01-02	10.160	11.230	10.160	11.230	11.230	11,105,661
2023-12-29	9.900	10.320	9.850	10.210	10.210	8,016,100
2023-12-28	10.030	10.200	9.600	9.900	9.900	13,586,481
2023-12-27	10.330	10.950	9.900	9.950	9.950	11,896,032
2023-12-26	10.780	10.830	9.900	10.150	10.150	20,354,321
2023-12-25	10.800	11.040	10.650	11.000	11.000	12,553,360
2023-12-22	10.820	11.340	10.780	11.030	11.030	16,592,940
2023-12-21	10.510	10.830	10.300	10.820	10.820	10,377,752
2023-12-20	10.520	10.760	10.500	10.540	10.540	6,467,500
2023-12-19	10.610	10.660	10.350	10.520	10.520	5,098,420
2023-12-18	10.520	10.670	10.460	10.530	10.530	5,640,300
2023-12-15	10.780	10.860	10.520	10.600	10.600	8,140,140
2023-12-14	10.750	10.910	10.610	10.750	10.750	12,166,540
2023-12-13	10.960	11.000	10.670	10.750	10.750	15,154,980
2023-12-12	11.200	11.520	11.040	11.070	11.070	19,959,580
2023-12-11	10.330	11.310	10.200	11.310	11.310	25,474,326
2023-12-08	10.650	10.750	10.210	10.280	10.280	9,177,105
2023-12-07	10.810	11.030	10.410	10.580	10.580	14,793,480
2023-12-06	11.020	11.240	10.900	10.910	10.910	15,766,040
2023-12-05	11.070	11.390	10.780	11.020	11.020	20,864,049
2023-12-04	10.560	11.600	10.380	11.190	11.190	29,994,275
2023-12-01	9.940	10.920	9.820	10.750	10.750	34,901,245
2023-11-30	9.710	9.980	9.540	9.930	9.930	18,392,740
2023-11-29	9.760	10.170	9.480	9.720	9.720	22,940,136
2023-11-28	9.800	10.040	9.570	9.840	9.840	29,642,601
2023-11-27	10.950	11.080	10.220	10.220	10.220	27,972,344
2023-11-24	10.310	11.900	10.260	11.350	11.350	49,301,658
2023-11-23	13.020	13.020	10.950	11.150	11.150	57,324,797
2023-11-22	11.840	11.840	11.840	11.840	11.840	1,160,660
2023-11-21	10.760	10.760	10.760	10.760	10.760	447,412
2023-11-20	9.780	9.780	9.780	9.780	9.780	954,340
2023-11-17	8.890	8.890	8.890	8.890	8.890	0
2023-11-16	8.890	8.890	8.890	8.890	8.890	0
2023-11-15	8.890	8.890	8.890	8.890	8.890	0
2023-11-14	8.890	8.890	8.890	8.890	8.890	0
2023-11-13	8.890	8.890	8.890	8.890	8.890	0
2023-11-10	8.890	8.890	8.890	8.890	8.890	0
2023-11-09	8.890	8.890	8.890	8.890	8.890	0
2023-11-08	8.890	8.890	8.890	8.890	8.890	0
2023-11-07	8.890	8.890	8.890	8.890	8.890	0
2023-11-06	8.890	8.890	8.890	8.890	8.890	0
2023-11-03	8.150	8.890	8.030	8.890	8.890	9,646,870
2023-11-02	8.080	8.110	7.960	8.080	8.080	2,648,500

← NewerPage 12 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.