Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.900	6.990	6.830	6.930	6.751	2,115,880
2022-11-03	6.780	6.890	6.720	6.890	6.712	1,524,580
2022-11-02	6.820	6.880	6.730	6.780	6.605	1,945,400
2022-11-01	6.670	6.830	6.640	6.800	6.624	2,031,540
2022-10-31	6.640	6.720	6.550	6.650	6.478	1,629,700
2022-10-28	6.730	6.850	6.510	6.530	6.361	1,589,980
2022-10-27	6.630	6.830	6.630	6.780	6.605	2,398,500
2022-10-26	6.600	6.760	6.550	6.680	6.507	2,121,260
2022-10-25	6.450	6.620	6.400	6.580	6.410	1,820,900
2022-10-24	6.600	6.690	6.430	6.470	6.303	1,581,600
2022-10-21	6.620	6.650	6.510	6.600	6.429	1,641,840
2022-10-20	6.580	6.630	6.460	6.540	6.371	996,700
2022-10-19	6.590	6.700	6.540	6.580	6.410	1,090,000
2022-10-18	6.590	6.670	6.560	6.650	6.478	1,192,500
2022-10-17	6.460	6.590	6.400	6.590	6.420	1,617,430
2022-10-14	6.390	6.480	6.380	6.460	6.293	1,585,820
2022-10-13	6.400	6.410	6.210	6.340	6.176	1,124,700
2022-10-12	6.200	6.330	6.100	6.330	6.166	1,176,800
2022-10-11	6.060	6.230	6.040	6.200	6.040	1,217,100
2022-10-10	6.220	6.290	6.060	6.090	5.932	1,168,900
2022-09-30	6.280	6.330	6.180	6.210	6.049	1,085,600
2022-09-29	6.410	6.520	6.290	6.320	6.157	1,358,020
2022-09-28	6.380	6.620	6.380	6.390	6.225	1,395,720
2022-09-27	6.310	6.520	6.310	6.520	6.351	1,169,600
2022-09-26	6.500	6.500	6.300	6.330	6.166	1,273,200
2022-09-23	6.650	6.730	6.480	6.540	6.371	1,091,660
2022-09-22	6.690	6.850	6.650	6.670	6.497	933,940
2022-09-21	6.670	6.740	6.600	6.710	6.536	1,215,900
2022-09-20	6.600	6.700	6.530	6.690	6.517	1,219,300
2022-09-19	6.660	6.680	6.490	6.520	6.351	1,574,700
2022-09-16	6.900	6.900	6.660	6.680	6.507	1,445,000
2022-09-15	7.080	7.110	6.780	6.900	6.722	2,066,840
2022-09-14	7.050	7.100	6.990	7.080	6.897	1,458,400
2022-09-13	7.130	7.200	7.080	7.130	6.946	1,265,200
2022-09-09	7.230	7.250	7.080	7.110	6.926	1,407,600
2022-09-08	7.210	7.280	7.130	7.180	6.994	1,732,840
2022-09-07	7.180	7.380	7.150	7.170	6.985	1,395,000
2022-09-06	7.200	7.210	7.100	7.200	7.014	1,413,900
2022-09-05	7.090	7.270	7.070	7.160	6.975	1,657,700
2022-09-02	6.980	7.130	6.980	7.100	6.916	1,609,700
2022-09-01	7.020	7.150	6.980	6.990	6.809	1,555,300
2022-08-31	7.250	7.330	6.990	7.020	6.838	2,380,500
2022-08-30	7.350	7.480	7.230	7.290	7.101	1,944,800
2022-08-29	7.050	7.350	7.010	7.250	7.062	1,662,900
2022-08-26	7.230	7.410	7.150	7.170	6.985	1,274,900
2022-08-25	7.240	7.380	7.150	7.230	7.043	2,116,906
2022-08-24	7.640	7.640	7.200	7.290	7.101	2,835,520
2022-08-23	7.550	7.650	7.500	7.610	7.413	1,345,920
2022-08-22	7.650	7.650	7.470	7.590	7.394	1,691,480
2022-08-19	7.750	7.760	7.530	7.530	7.335	1,536,700
2022-08-18	7.740	7.750	7.600	7.690	7.491	1,892,640
2022-08-17	7.570	7.950	7.570	7.710	7.511	2,504,880
2022-08-16	7.500	7.670	7.430	7.650	7.452	1,957,800
2022-08-15	7.450	7.470	7.290	7.450	7.257	1,660,900
2022-08-12	7.490	7.510	7.390	7.420	7.228	2,027,420
2022-08-11	7.460	7.560	7.370	7.420	7.228	2,115,760
2022-08-10	7.210	7.470	7.150	7.460	7.267	1,614,840
2022-08-09	7.210	7.370	7.200	7.310	7.121	1,607,900
2022-08-08	7.330	7.370	7.260	7.310	7.121	1,567,400
2022-08-05	7.300	7.340	7.200	7.320	7.131	1,238,260

← NewerPage 17 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.