Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.100	7.320	7.100	7.250	7.062	1,645,340
2022-08-03	7.230	7.440	7.100	7.100	6.916	2,295,900
2022-08-02	7.520	7.520	7.180	7.200	7.014	2,537,400
2022-08-01	7.510	7.600	7.430	7.510	7.316	1,422,800
2022-07-29	7.580	7.650	7.500	7.500	7.306	1,426,720
2022-07-28	7.550	7.670	7.550	7.610	7.413	1,809,400
2022-07-27	7.600	7.680	7.530	7.540	7.345	1,296,000
2022-07-26	7.580	7.660	7.470	7.590	7.394	1,586,100
2022-07-25	7.800	7.950	7.600	7.600	7.403	2,420,540
2022-07-22	7.680	8.180	7.650	7.780	7.579	5,339,600
2022-07-21	7.490	7.790	7.460	7.680	7.481	2,707,860
2022-07-20	7.430	7.500	7.410	7.490	7.296	1,437,340
2022-07-19	7.550	7.550	7.330	7.430	7.238	2,436,540
2022-07-18	7.130	7.600	7.120	7.530	7.335	4,101,410
2022-07-15	7.300	7.440	7.060	7.060	6.877	2,617,780
2022-07-14	7.330	7.370	7.260	7.300	7.111	1,594,600
2022-07-13	6.990	7.380	6.940	7.330	7.140	4,333,960
2022-07-12	7.110	7.170	6.970	6.990	6.809	1,743,800
2022-07-11	7.110	7.200	7.010	7.090	6.907	1,388,940
2022-07-08	7.130	7.260	7.080	7.130	6.946	1,619,480
2022-07-07	7.030	7.160	7.000	7.120	6.936	1,988,320
2022-07-06	7.100	7.170	6.800	7.010	6.829	2,121,620
2022-07-05	7.120	7.160	6.970	7.140	6.955	2,399,800
2022-07-04	7.150	7.240	7.000	7.110	6.926	2,111,813
2022-07-01	7.140	7.230	7.090	7.160	6.975	1,398,061
2022-06-30	7.120	7.280	7.120	7.160	6.975	2,155,000
2022-06-29	7.510	7.510	7.050	7.180	6.994	3,948,100
2022-06-28	7.310	7.670	7.300	7.670	7.277	3,729,420
2022-06-27	7.240	7.380	7.000	7.380	7.002	2,411,840
2022-06-24	7.220	7.290	7.090	7.240	6.869	1,664,540
2022-06-23	7.060	7.240	7.060	7.200	6.831	2,268,100
2022-06-22	7.170	7.170	6.980	7.030	6.670	1,547,200
2022-06-21	7.210	7.240	7.010	7.120	6.755	2,029,300
2022-06-20	7.130	7.240	7.050	7.190	6.821	1,705,620
2022-06-17	7.170	7.230	7.020	7.130	6.764	1,923,300
2022-06-16	7.080	7.260	7.080	7.190	6.821	2,166,700
2022-06-15	7.200	7.340	7.080	7.080	6.717	1,921,460
2022-06-14	7.200	7.210	6.920	7.160	6.793	2,040,140
2022-06-13	7.240	7.340	7.120	7.230	6.859	1,492,635
2022-06-10	7.170	7.340	7.100	7.260	6.888	1,054,740
2022-06-09	7.390	7.390	7.160	7.190	6.821	1,469,440
2022-06-08	7.460	7.620	7.100	7.390	7.011	2,288,900
2022-06-07	7.430	7.500	7.300	7.460	7.078	2,271,540
2022-06-06	7.270	7.460	7.240	7.420	7.040	2,169,425
2022-06-02	7.230	7.280	7.060	7.270	6.897	1,266,100
2022-06-01	7.160	7.280	7.100	7.230	6.859	1,340,100
2022-05-31	7.140	7.170	7.040	7.130	6.764	1,328,480
2022-05-30	7.100	7.150	6.930	7.140	6.774	1,482,280
2022-05-27	7.150	7.170	7.000	7.070	6.708	1,454,820
2022-05-26	7.290	7.290	7.050	7.100	6.736	2,107,280
2022-05-25	6.990	7.450	6.980	7.200	6.831	3,159,420
2022-05-24	7.390	7.800	6.980	6.990	6.632	4,643,020
2022-05-23	7.200	7.410	7.030	7.250	6.878	3,973,445
2022-05-20	6.850	6.980	6.800	6.960	6.603	1,568,100
2022-05-19	6.780	6.870	6.710	6.850	6.499	946,500
2022-05-18	6.680	6.880	6.650	6.810	6.461	1,722,620
2022-05-17	6.730	6.820	6.590	6.690	6.347	1,223,300
2022-05-16	6.830	6.860	6.660	6.730	6.385	1,769,940
2022-05-13	6.640	6.860	6.580	6.720	6.375	2,478,140
2022-05-12	6.640	6.770	6.520	6.600	6.262	2,416,900

← NewerPage 18 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.