Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.990	9.210	8.990	9.070	8.605	2,221,300
2022-02-08	8.950	9.050	8.790	9.050	8.586	2,786,460
2022-02-07	8.630	9.030	8.540	8.910	8.453	4,237,560
2022-01-28	8.080	8.730	8.080	8.500	8.064	3,894,420
2022-01-27	8.480	8.480	8.000	8.020	7.609	2,279,765
2022-01-26	8.000	8.420	7.990	8.300	7.874	3,957,640
2022-01-25	8.350	8.560	7.990	7.990	7.580	4,763,400
2022-01-24	9.290	9.620	8.240	8.560	8.121	11,301,006
2022-01-21	9.040	9.240	8.950	9.160	8.690	2,786,073
2022-01-20	9.460	9.460	9.010	9.040	8.577	2,684,680
2022-01-19	9.500	9.550	9.280	9.410	8.928	3,195,887
2022-01-18	9.680	9.680	9.100	9.470	8.984	4,864,066
2022-01-17	9.650	9.900	9.550	9.690	9.193	2,611,550
2022-01-14	10.000	10.070	9.560	9.640	9.146	5,443,780
2022-01-13	9.780	10.140	9.670	10.090	9.573	5,179,233
2022-01-12	9.850	9.920	9.690	9.780	9.279	3,120,880
2022-01-11	9.820	9.920	9.740	9.890	9.383	2,492,560
2022-01-10	9.870	9.960	9.490	9.820	9.317	3,238,942
2022-01-07	9.980	10.150	9.810	9.850	9.345	5,506,467
2022-01-06	9.360	10.230	9.350	10.020	9.506	7,324,115
2022-01-05	9.770	9.850	9.300	9.470	8.984	5,715,593
2022-01-04	9.200	9.960	9.070	9.790	9.288	7,630,240
2021-12-31	9.220	9.220	9.070	9.130	8.662	1,933,707
2021-12-30	9.240	9.300	9.120	9.140	8.671	2,147,493
2021-12-29	9.370	9.370	9.120	9.230	8.757	3,665,812
2021-12-28	9.030	9.370	8.890	9.370	8.890	5,827,212
2021-12-27	8.700	9.090	8.700	9.060	8.596	4,278,500
2021-12-24	8.840	8.920	8.600	8.760	8.311	3,651,760
2021-12-23	9.050	9.140	8.880	8.900	8.444	2,955,000
2021-12-22	8.910	9.080	8.750	9.030	8.567	4,133,440
2021-12-21	8.930	9.060	8.860	8.940	8.482	3,196,060
2021-12-20	8.820	9.000	8.750	8.960	8.501	3,656,580
2021-12-17	8.630	8.960	8.630	8.950	8.491	4,373,200
2021-12-16	8.910	9.010	8.700	8.760	8.311	4,135,840
2021-12-15	8.490	9.120	8.460	8.910	8.453	7,349,080
2021-12-14	8.300	8.680	8.280	8.490	8.055	3,911,380
2021-12-13	8.470	8.490	8.230	8.340	7.912	3,744,676
2021-12-10	8.580	8.860	8.420	8.450	8.017	5,010,582
2021-12-09	8.460	8.590	8.380	8.470	8.036	2,989,080
2021-12-08	8.370	8.480	8.320	8.460	8.026	2,628,286
2021-12-07	8.690	8.770	8.280	8.360	7.931	7,092,286
2021-12-06	9.150	9.280	8.660	8.700	8.254	8,723,660
2021-12-03	9.110	9.180	9.020	9.130	8.662	3,921,242
2021-12-02	9.190	9.290	8.950	9.150	8.681	6,818,060
2021-12-01	9.160	9.260	8.980	9.200	8.728	7,743,100
2021-11-30	9.390	9.440	9.040	9.100	8.633	11,158,060
2021-11-29	9.300	9.680	9.250	9.390	8.909	19,057,314
2021-11-26	8.680	9.550	8.520	9.550	9.060	19,331,262
2021-11-25	8.360	8.740	8.240	8.680	8.235	10,973,582
2021-11-24	8.300	8.450	8.220	8.440	8.007	6,116,792
2021-11-23	8.450	8.500	8.280	8.380	7.950	5,909,860
2021-11-22	8.410	8.780	8.270	8.570	8.131	7,308,300
2021-11-19	8.550	8.590	8.380	8.410	7.979	5,808,980
2021-11-18	8.670	8.740	8.410	8.500	8.064	8,931,300
2021-11-17	8.450	8.880	8.450	8.760	8.311	11,920,080
2021-11-16	8.330	8.930	8.150	8.590	8.150	15,247,415
2021-11-15	8.250	8.570	8.220	8.360	7.931	6,766,580
2021-11-12	8.100	8.310	8.040	8.310	7.884	8,189,840
2021-11-11	8.340	8.360	8.110	8.200	7.780	9,005,160
2021-11-10	8.430	8.470	8.190	8.380	7.950	8,711,195

← NewerPage 20 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.