Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.710	6.860	6.670	6.670	6.328	1,671,540
2022-05-10	6.580	6.800	6.540	6.780	6.432	1,889,200
2022-05-09	6.590	6.750	6.510	6.700	6.357	1,595,300
2022-05-06	6.420	6.550	6.230	6.540	6.205	1,648,060
2022-05-05	6.520	6.630	6.410	6.480	6.148	2,393,600
2022-04-29	6.390	6.650	6.390	6.500	6.167	3,697,740
2022-04-28	6.850	6.850	6.140	6.380	6.053	2,916,780
2022-04-27	6.830	6.860	6.400	6.820	6.470	3,760,101
2022-04-26	7.350	7.350	6.750	6.850	6.499	2,123,246
2022-04-25	7.800	7.800	7.160	7.340	6.964	2,511,540
2022-04-22	7.810	7.900	7.580	7.770	7.372	1,939,000
2022-04-21	7.960	8.070	7.690	7.730	7.334	1,708,400
2022-04-20	8.280	8.320	7.990	8.040	7.628	1,818,200
2022-04-19	8.090	8.330	8.040	8.220	7.799	1,285,000
2022-04-18	7.940	8.110	7.810	8.090	7.675	1,216,700
2022-04-15	8.340	8.340	7.940	7.970	7.561	2,939,800
2022-04-14	8.360	8.360	8.190	8.340	7.912	1,246,800
2022-04-13	8.410	8.490	8.220	8.280	7.855	1,618,800
2022-04-12	8.490	8.540	8.260	8.410	7.979	1,819,500
2022-04-11	8.600	8.840	8.330	8.410	7.979	4,069,580
2022-04-08	8.850	8.850	8.530	8.600	8.159	1,999,975
2022-04-07	8.930	9.040	8.690	8.710	8.263	1,828,520
2022-04-06	8.870	9.090	8.870	9.020	8.558	2,140,140
2022-04-01	9.080	9.100	8.840	8.910	8.453	1,733,500
2022-03-31	9.100	9.330	9.050	9.100	8.633	2,639,369
2022-03-30	8.870	9.250	8.870	9.150	8.681	3,262,460
2022-03-29	9.090	9.120	8.840	8.880	8.425	2,192,000
2022-03-28	9.130	9.180	8.950	9.040	8.577	2,351,500
2022-03-25	9.170	9.320	9.140	9.210	8.738	2,177,300
2022-03-24	9.160	9.360	9.160	9.180	8.709	3,019,720
2022-03-23	9.430	9.700	9.120	9.260	8.785	7,271,220
2022-03-22	9.270	9.550	9.190	9.480	8.994	6,299,940
2022-03-21	8.980	9.440	8.790	9.250	8.776	6,548,200
2022-03-18	8.250	8.940	8.190	8.780	8.330	5,075,060
2022-03-17	8.120	8.260	8.080	8.210	7.789	2,531,700
2022-03-16	7.920	8.120	7.750	8.100	7.685	2,179,100
2022-03-15	8.060	8.180	7.760	7.880	7.476	2,065,300
2022-03-14	8.290	8.290	8.000	8.060	7.647	1,579,800
2022-03-11	8.340	8.340	8.100	8.300	7.874	1,360,300
2022-03-10	8.220	8.630	8.200	8.340	7.912	2,447,700
2022-03-09	8.340	8.450	7.810	8.190	7.770	2,924,880
2022-03-08	8.540	8.580	8.210	8.340	7.912	1,952,229
2022-03-07	8.660	8.710	8.490	8.520	8.083	1,228,040
2022-03-04	8.770	8.770	8.590	8.660	8.216	1,588,300
2022-03-03	8.770	8.880	8.660	8.720	8.273	1,158,600
2022-03-02	8.560	8.790	8.520	8.770	8.320	1,420,340
2022-03-01	8.600	8.700	8.530	8.550	8.112	1,096,300
2022-02-28	8.590	8.720	8.460	8.600	8.159	1,338,700
2022-02-25	8.540	8.820	8.540	8.600	8.159	1,432,320
2022-02-24	8.740	9.010	8.430	8.500	8.064	2,631,740
2022-02-23	8.620	8.790	8.550	8.750	8.301	1,843,640
2022-02-22	8.780	8.820	8.600	8.650	8.207	1,657,100
2022-02-21	8.820	8.900	8.780	8.820	8.368	972,240
2022-02-18	8.740	8.850	8.680	8.840	8.387	1,045,860
2022-02-17	8.920	8.920	8.750	8.780	8.330	1,419,800
2022-02-16	8.850	8.960	8.790	8.850	8.396	1,329,140
2022-02-15	8.890	8.950	8.750	8.830	8.377	1,278,940
2022-02-14	8.880	9.000	8.780	8.870	8.415	1,325,140
2022-02-11	9.100	9.100	8.800	8.910	8.453	2,203,800
2022-02-10	9.110	9.160	8.950	9.040	8.577	1,766,700

← NewerPage 19 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.