Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.170	7.230	7.090	7.150	6.965	2,155,560
2023-05-04	7.030	7.210	6.960	7.180	6.994	3,745,980
2023-04-28	6.960	7.060	6.800	7.030	6.848	4,763,380
2023-04-27	6.870	7.180	6.860	7.020	6.838	7,166,440
2023-04-26	6.640	6.670	6.540	6.630	6.459	1,950,640
2023-04-25	6.640	6.660	6.470	6.510	6.342	1,391,100
2023-04-24	6.630	6.690	6.470	6.610	6.439	2,103,700
2023-04-21	6.780	6.800	6.610	6.630	6.459	1,147,500
2023-04-20	6.820	6.820	6.650	6.730	6.556	1,428,400
2023-04-19	6.910	6.910	6.730	6.810	6.634	1,362,200
2023-04-18	6.920	6.930	6.860	6.900	6.722	816,200
2023-04-17	6.830	6.960	6.780	6.930	6.751	1,561,620
2023-04-14	6.860	6.860	6.760	6.830	6.653	986,300
2023-04-13	6.940	6.970	6.800	6.840	6.663	1,159,600
2023-04-12	6.940	6.970	6.860	6.940	6.760	1,273,440
2023-04-11	6.940	7.000	6.860	6.940	6.760	1,290,140
2023-04-10	7.030	7.080	6.900	6.950	6.770	2,401,700
2023-04-07	7.050	7.090	6.960	7.040	6.858	1,196,980
2023-04-06	7.080	7.080	6.970	7.040	6.858	1,302,800
2023-04-04	7.280	7.320	7.050	7.080	6.897	2,116,500
2023-04-03	7.280	7.290	7.170	7.220	7.033	1,675,372
2023-03-31	7.310	7.440	7.200	7.250	7.062	2,030,400
2023-03-30	7.490	7.530	7.320	7.350	7.160	1,545,000
2023-03-29	7.430	7.530	7.430	7.460	7.267	1,183,600
2023-03-28	7.570	7.630	7.470	7.480	7.287	1,271,620
2023-03-27	7.580	7.610	7.490	7.560	7.364	1,875,000
2023-03-24	7.680	7.760	7.560	7.610	7.413	2,487,100
2023-03-23	7.600	7.700	7.510	7.680	7.481	2,785,560
2023-03-22	7.560	7.590	7.460	7.570	7.374	1,998,440
2023-03-21	7.530	7.530	7.390	7.530	7.335	2,430,086
2023-03-20	7.230	7.600	7.230	7.460	7.267	3,642,160
2023-03-17	7.220	7.330	7.200	7.250	7.062	1,579,000
2023-03-16	7.390	7.390	7.190	7.190	7.004	1,165,340
2023-03-15	7.220	7.370	7.180	7.360	7.170	1,337,146
2023-03-14	7.450	7.460	7.160	7.220	7.033	1,800,300
2023-03-13	7.280	7.450	7.280	7.440	7.248	1,791,200
2023-03-10	7.450	7.480	7.300	7.340	7.150	1,544,020
2023-03-09	7.440	7.490	7.400	7.490	7.296	1,231,320
2023-03-08	7.290	7.440	7.290	7.440	7.248	1,346,320
2023-03-07	7.540	7.590	7.300	7.320	7.131	2,270,780
2023-03-06	7.530	7.650	7.510	7.520	7.325	2,311,640
2023-03-03	7.460	7.560	7.460	7.530	7.335	1,471,740
2023-03-02	7.490	7.550	7.460	7.530	7.335	1,866,580
2023-03-01	7.440	7.570	7.400	7.480	7.287	2,583,700
2023-02-28	7.440	7.480	7.370	7.440	7.248	1,872,353
2023-02-27	7.440	7.600	7.360	7.390	7.199	1,340,953
2023-02-24	7.370	7.540	7.370	7.450	7.257	1,339,220
2023-02-23	7.450	7.480	7.390	7.430	7.238	1,393,560
2023-02-22	7.410	7.460	7.380	7.450	7.257	1,114,560
2023-02-21	7.400	7.520	7.400	7.420	7.228	1,468,720
2023-02-20	7.370	7.450	7.330	7.440	7.248	1,216,013
2023-02-17	7.360	7.510	7.330	7.370	7.179	1,963,020
2023-02-16	7.510	7.550	7.320	7.370	7.179	2,353,420
2023-02-15	7.500	7.550	7.450	7.480	7.287	1,517,780
2023-02-14	7.590	7.590	7.440	7.490	7.296	1,605,820
2023-02-13	7.560	7.600	7.490	7.540	7.345	1,612,260
2023-02-10	7.550	7.580	7.480	7.560	7.364	2,037,100
2023-02-09	7.440	7.560	7.430	7.510	7.316	2,537,380
2023-02-08	7.450	7.520	7.400	7.480	7.287	1,848,760
2023-02-07	7.340	7.450	7.340	7.430	7.238	1,080,200

← NewerPage 15 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.