Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.350	7.430	7.350	7.400	7.209	1,305,300
2023-02-03	7.330	7.430	7.270	7.390	7.199	1,520,380
2023-02-02	7.340	7.400	7.300	7.330	7.140	1,326,440
2023-02-01	7.160	7.340	7.140	7.320	7.131	1,950,320
2023-01-31	7.120	7.170	7.060	7.150	6.965	1,177,100
2023-01-30	7.060	7.150	7.060	7.110	6.926	1,825,820
2023-01-20	7.060	7.060	6.990	7.020	6.838	927,900
2023-01-19	6.910	7.030	6.910	7.030	6.848	1,158,285
2023-01-18	6.860	6.950	6.850	6.940	6.760	855,100
2023-01-17	6.840	6.880	6.800	6.850	6.673	1,396,300
2023-01-16	6.800	6.880	6.770	6.820	6.644	1,162,620
2023-01-13	6.730	6.820	6.730	6.760	6.585	743,000
2023-01-12	6.760	6.840	6.750	6.780	6.605	861,600
2023-01-11	6.960	6.960	6.770	6.780	6.605	889,700
2023-01-10	6.950	6.960	6.820	6.920	6.741	705,360
2023-01-09	6.930	6.990	6.900	6.930	6.751	996,260
2023-01-06	6.950	7.030	6.900	6.910	6.731	720,980
2023-01-05	6.950	7.000	6.910	6.980	6.799	1,254,140
2023-01-04	6.800	7.000	6.780	6.930	6.751	1,762,480
2023-01-03	6.500	6.800	6.500	6.780	6.605	1,519,940
2022-12-30	6.560	6.610	6.510	6.560	6.390	795,740
2022-12-29	6.550	6.640	6.530	6.560	6.390	671,780
2022-12-28	6.680	6.710	6.550	6.590	6.420	873,120
2022-12-27	6.690	6.730	6.630	6.680	6.507	892,740
2022-12-26	6.540	6.680	6.540	6.670	6.497	990,360
2022-12-23	6.540	6.610	6.490	6.570	6.400	1,348,800
2022-12-22	6.700	6.810	6.530	6.540	6.371	1,293,000
2022-12-21	6.780	6.890	6.680	6.700	6.527	1,527,550
2022-12-20	6.810	6.830	6.680	6.790	6.614	1,614,350
2022-12-19	6.890	7.060	6.690	6.710	6.536	2,623,900
2022-12-16	7.250	7.270	6.890	6.890	6.712	3,942,346
2022-12-15	7.090	7.200	7.090	7.100	6.916	1,046,700
2022-12-14	7.070	7.160	7.000	7.140	6.955	1,947,100
2022-12-13	7.070	7.110	7.030	7.060	6.877	1,028,000
2022-12-12	7.030	7.080	7.000	7.070	6.887	1,110,400
2022-12-09	7.040	7.110	7.000	7.030	6.848	1,188,780
2022-12-08	7.050	7.090	7.000	7.030	6.848	1,243,600
2022-12-07	7.060	7.110	7.040	7.060	6.877	727,300
2022-12-06	7.140	7.160	7.060	7.080	6.897	1,490,580
2022-12-05	7.090	7.180	7.080	7.140	6.955	1,144,880
2022-12-02	7.040	7.090	7.010	7.070	6.887	1,280,500
2022-12-01	7.100	7.130	7.010	7.020	6.838	1,187,970
2022-11-30	7.020	7.080	6.990	7.040	6.858	1,074,800
2022-11-29	6.940	7.070	6.930	7.010	6.829	1,304,300
2022-11-28	6.960	6.970	6.840	6.930	6.751	1,051,700
2022-11-25	6.960	7.010	6.900	6.950	6.770	1,188,300
2022-11-24	7.030	7.080	6.980	7.000	6.819	944,740
2022-11-23	7.070	7.120	6.960	7.030	6.848	1,238,600
2022-11-22	7.090	7.170	7.050	7.100	6.916	1,373,400
2022-11-21	7.020	7.120	6.930	7.110	6.926	2,006,340
2022-11-18	7.080	7.160	7.020	7.020	6.838	1,937,800
2022-11-17	7.060	7.140	7.040	7.090	6.907	2,372,000
2022-11-16	7.030	7.120	7.010	7.100	6.916	2,613,940
2022-11-15	7.140	7.140	6.990	7.030	6.848	3,607,840
2022-11-14	7.500	7.500	6.920	7.150	6.965	6,760,406
2022-11-11	7.000	7.060	6.870	6.890	6.712	1,659,900
2022-11-10	6.870	6.950	6.860	6.930	6.751	852,360
2022-11-09	6.950	6.970	6.880	6.900	6.722	824,380
2022-11-08	6.810	6.960	6.810	6.960	6.780	1,227,960
2022-11-07	6.950	6.980	6.870	6.930	6.751	1,382,900

← NewerPage 16 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.