Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.960	8.020	7.850	7.900	7.900	3,021,420
2023-07-31	7.860	7.960	7.760	7.890	7.890	2,557,200
2023-07-28	7.780	7.870	7.700	7.820	7.820	2,011,660
2023-07-27	7.860	7.970	7.750	7.770	7.770	2,060,200
2023-07-26	7.930	7.980	7.830	7.860	7.860	1,830,400
2023-07-25	8.040	8.040	7.940	8.010	8.010	1,586,685
2023-07-24	7.960	8.030	7.880	7.950	7.950	1,785,580
2023-07-21	7.980	8.080	7.860	7.890	7.890	1,947,380
2023-07-20	8.080	8.140	7.970	8.000	8.000	2,305,300
2023-07-19	8.070	8.120	8.000	8.030	8.030	1,617,760
2023-07-18	8.060	8.100	8.000	8.050	8.050	1,798,000
2023-07-17	7.920	8.110	7.920	8.060	8.060	2,584,760
2023-07-14	7.960	8.080	7.870	8.020	8.020	2,264,380
2023-07-13	7.950	8.020	7.850	7.980	7.980	2,497,873
2023-07-12	8.050	8.110	7.920	7.950	7.950	2,744,040
2023-07-11	8.120	8.130	7.980	8.010	8.010	3,431,986
2023-07-10	8.090	8.200	7.970	8.130	8.130	4,083,980
2023-07-07	8.030	8.090	7.930	8.070	8.070	2,799,800
2023-07-06	7.930	8.110	7.930	8.000	8.000	3,805,360
2023-07-05	8.170	8.200	7.900	7.930	7.930	5,110,520
2023-07-04	7.900	8.260	7.880	8.230	8.230	6,524,700
2023-07-03	8.000	8.100	7.810	7.850	7.850	3,304,980
2023-06-30	8.090	8.100	7.910	8.030	8.030	3,152,440
2023-06-29	7.760	8.120	7.760	8.090	8.090	3,967,520
2023-06-28	7.780	7.880	7.630	7.840	7.840	2,487,400
2023-06-27	7.600	7.760	7.540	7.740	7.740	2,054,480
2023-06-26	7.830	7.850	7.560	7.600	7.600	2,796,040
2023-06-21	7.690	7.830	7.600	7.740	7.740	3,612,260
2023-06-20	7.550	7.810	7.540	7.710	7.710	3,027,400
2023-06-19	7.550	7.700	7.510	7.570	7.570	1,914,200
2023-06-16	7.800	7.800	7.720	7.730	7.530	1,583,100
2023-06-15	7.720	7.830	7.670	7.770	7.569	1,834,360
2023-06-14	7.760	7.760	7.670	7.700	7.501	1,373,300
2023-06-13	7.750	7.820	7.700	7.750	7.550	1,395,580
2023-06-12	7.650	7.780	7.570	7.760	7.559	2,209,400
2023-06-09	7.680	7.720	7.610	7.660	7.462	1,634,660
2023-06-08	7.690	7.730	7.590	7.630	7.433	1,573,700
2023-06-07	7.600	7.770	7.570	7.730	7.530	3,382,500
2023-06-06	7.760	7.910	7.540	7.570	7.374	3,785,189
2023-06-05	7.630	7.890	7.580	7.890	7.686	4,362,086
2023-06-02	7.720	7.780	7.560	7.610	7.413	1,884,800
2023-06-01	7.700	7.740	7.640	7.720	7.520	1,791,800
2023-05-31	7.690	7.830	7.620	7.700	7.501	2,236,800
2023-05-30	7.550	7.690	7.520	7.650	7.452	1,603,480
2023-05-29	7.630	7.710	7.540	7.570	7.374	1,913,920
2023-05-26	7.480	7.790	7.470	7.640	7.442	2,717,040
2023-05-25	7.510	7.600	7.450	7.550	7.355	1,727,680
2023-05-24	7.440	7.560	7.430	7.500	7.306	1,317,300
2023-05-23	7.520	7.580	7.450	7.520	7.325	2,404,340
2023-05-22	7.550	7.560	7.460	7.500	7.306	1,751,019
2023-05-19	7.500	7.600	7.430	7.520	7.325	1,717,400
2023-05-18	7.430	7.500	7.400	7.500	7.306	1,701,088
2023-05-17	7.190	7.410	7.160	7.390	7.199	2,354,960
2023-05-16	7.230	7.330	7.170	7.200	7.014	1,428,620
2023-05-15	7.150	7.250	7.100	7.240	7.053	1,535,992
2023-05-12	7.240	7.240	7.130	7.170	6.985	1,170,960
2023-05-11	7.220	7.240	7.120	7.220	7.033	1,638,320
2023-05-10	7.120	7.210	7.100	7.190	7.004	1,602,380
2023-05-09	7.230	7.230	7.100	7.130	6.946	2,156,840
2023-05-08	7.200	7.230	7.110	7.190	7.004	2,627,740

← NewerPage 14 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.