Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.080	8.120	8.000	8.080	8.080	2,092,841
2023-10-31	8.100	8.170	7.990	8.020	8.020	2,283,952
2023-10-30	8.040	8.150	8.020	8.110	8.110	2,266,040
2023-10-27	8.040	8.080	7.950	8.040	8.040	2,212,000
2023-10-26	7.890	8.040	7.830	8.040	8.040	2,066,600
2023-10-25	7.800	7.990	7.800	7.990	7.990	1,899,200
2023-10-24	7.550	7.830	7.530	7.770	7.770	1,977,900
2023-10-23	7.760	7.760	7.510	7.550	7.550	2,083,316
2023-10-20	7.760	7.890	7.690	7.710	7.710	2,099,180
2023-10-19	7.770	7.920	7.700	7.770	7.770	1,719,960
2023-10-18	7.800	7.850	7.740	7.750	7.750	1,307,660
2023-10-17	7.850	7.940	7.810	7.840	7.840	1,028,200
2023-10-16	7.830	7.950	7.780	7.870	7.870	1,854,640
2023-10-13	7.920	7.930	7.810	7.830	7.830	1,592,000
2023-10-12	7.980	8.050	7.800	7.920	7.920	1,598,500
2023-10-11	8.050	8.060	7.920	7.980	7.980	1,874,900
2023-10-10	8.110	8.150	7.930	7.990	7.990	2,320,200
2023-10-09	8.180	8.200	8.050	8.090	8.090	2,453,300
2023-09-28	8.130	8.190	8.080	8.170	8.170	1,819,978
2023-09-27	8.100	8.160	8.000	8.070	8.070	2,124,960
2023-09-26	8.150	8.200	7.950	8.130	8.130	3,536,238
2023-09-25	7.970	8.370	7.970	8.130	8.130	4,920,110
2023-09-22	7.770	7.950	7.740	7.950	7.950	2,302,160
2023-09-21	7.800	7.860	7.730	7.800	7.800	1,392,640
2023-09-20	7.780	7.870	7.710	7.830	7.830	1,711,800
2023-09-19	7.930	7.930	7.750	7.770	7.770	1,659,300
2023-09-18	7.720	7.920	7.620	7.860	7.860	2,090,580
2023-09-15	7.730	7.780	7.650	7.710	7.710	1,856,580
2023-09-14	7.810	7.810	7.650	7.710	7.710	2,220,240
2023-09-13	7.920	8.010	7.770	7.830	7.830	3,155,461
2023-09-12	7.980	7.980	7.850	7.890	7.890	4,390,900
2023-09-11	7.890	8.100	7.750	7.970	7.970	8,097,120
2023-09-08	8.480	8.500	7.940	7.960	7.960	9,771,000
2023-09-07	8.050	8.050	7.900	7.910	7.910	1,731,240
2023-09-06	7.970	8.030	7.910	8.020	8.020	2,269,980
2023-09-05	8.000	8.010	7.920	7.960	7.960	1,939,200
2023-09-04	7.850	7.930	7.800	7.930	7.930	2,498,680
2023-09-01	7.930	7.930	7.760	7.840	7.840	2,131,940
2023-08-31	7.960	7.990	7.810	7.910	7.910	2,731,200
2023-08-30	7.800	8.050	7.800	7.960	7.960	3,185,960
2023-08-29	7.350	7.810	7.330	7.810	7.810	3,782,240
2023-08-28	7.660	7.660	7.320	7.370	7.370	2,934,700
2023-08-25	7.450	7.490	7.240	7.270	7.270	2,009,100
2023-08-24	7.610	7.700	7.430	7.470	7.470	2,455,200
2023-08-23	7.750	7.790	7.570	7.590	7.590	2,071,240
2023-08-22	7.800	7.890	7.600	7.740	7.740	3,582,500
2023-08-21	7.670	7.840	7.650	7.730	7.730	2,618,200
2023-08-18	7.590	7.820	7.560	7.690	7.690	2,935,740
2023-08-17	7.410	7.610	7.350	7.600	7.600	2,068,920
2023-08-16	7.510	7.530	7.400	7.410	7.410	1,317,720
2023-08-15	7.430	7.530	7.400	7.500	7.500	2,053,606
2023-08-14	7.440	7.510	7.240	7.500	7.500	2,556,820
2023-08-11	7.440	7.510	7.370	7.390	7.390	2,218,220
2023-08-10	7.390	7.450	7.320	7.410	7.410	1,661,100
2023-08-09	7.460	7.500	7.310	7.360	7.360	2,476,300
2023-08-08	7.500	7.530	7.430	7.460	7.460	1,561,040
2023-08-07	7.540	7.630	7.440	7.490	7.490	2,713,120
2023-08-04	7.700	7.740	7.500	7.560	7.560	2,235,420
2023-08-03	7.820	7.860	7.630	7.660	7.660	2,088,320
2023-08-02	7.920	7.960	7.810	7.860	7.860	1,505,320

← NewerPage 13 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.