Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.550 | 8.590 | 8.300 | 8.460 | 8.026 | 9,883,735 |
| 2021-11-08 | 8.270 | 8.970 | 8.230 | 8.640 | 8.197 | 16,794,119 |
| 2021-11-05 | 8.450 | 8.520 | 8.210 | 8.290 | 7.865 | 10,819,094 |
| 2021-11-04 | 8.410 | 8.680 | 8.160 | 8.520 | 8.083 | 14,476,020 |
| 2021-11-03 | 8.310 | 8.750 | 8.200 | 8.450 | 8.017 | 12,984,000 |
| 2021-11-02 | 8.170 | 8.680 | 8.090 | 8.500 | 8.064 | 16,634,460 |
| 2021-11-01 | 8.290 | 8.850 | 8.000 | 8.410 | 7.979 | 24,541,612 |
| 2021-10-29 | 8.150 | 8.170 | 8.150 | 8.170 | 7.751 | 6,740,900 |
| 2021-10-28 | 7.400 | 7.530 | 7.320 | 7.430 | 7.049 | 4,647,940 |
| 2021-10-27 | 7.570 | 7.570 | 7.300 | 7.400 | 7.021 | 3,803,200 |
| 2021-10-26 | 7.500 | 7.620 | 7.370 | 7.540 | 7.153 | 6,773,392 |
| 2021-10-25 | 7.020 | 7.630 | 6.940 | 7.500 | 7.115 | 11,134,500 |
| 2021-10-22 | 7.100 | 7.130 | 6.940 | 7.010 | 6.651 | 1,116,160 |
| 2021-10-21 | 7.150 | 7.170 | 7.070 | 7.100 | 6.736 | 1,174,900 |
| 2021-10-20 | 7.060 | 7.240 | 6.990 | 7.150 | 6.783 | 2,470,520 |
| 2021-10-19 | 7.000 | 7.170 | 6.960 | 7.100 | 6.736 | 2,467,600 |
| 2021-10-18 | 6.920 | 6.970 | 6.830 | 6.930 | 6.575 | 1,539,500 |
| 2021-10-15 | 7.040 | 7.040 | 6.920 | 6.920 | 6.565 | 902,700 |
| 2021-10-14 | 7.050 | 7.050 | 6.890 | 7.010 | 6.651 | 784,980 |
← NewerPage 21 of 21 · 1,219 trading days
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.