Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.340	8.400	8.290	8.310	8.310	3,341,600
2025-10-23	8.310	8.340	8.180	8.330	8.330	3,837,200
2025-10-22	8.190	8.310	8.160	8.260	8.260	3,596,940
2025-10-21	8.110	8.200	8.030	8.200	8.200	4,830,100
2025-10-20	7.850	8.150	7.850	8.090	8.090	5,646,340
2025-10-17	7.800	7.980	7.800	7.840	7.840	3,617,622
2025-10-16	7.990	8.010	7.830	7.870	7.870	3,118,800
2025-10-15	7.940	8.020	7.890	7.990	7.990	2,565,400
2025-10-14	8.000	8.010	7.870	7.940	7.940	3,456,440
2025-10-13	7.780	7.980	7.650	7.940	7.940	4,586,043
2025-10-10	7.830	8.020	7.800	7.970	7.970	4,544,801
2025-10-09	7.950	7.980	7.810	7.830	7.830	4,098,300
2025-09-30	7.560	7.930	7.560	7.880	7.880	5,106,600
2025-09-29	7.860	7.980	7.720	7.910	7.910	3,772,900
2025-09-26	7.830	8.010	7.780	7.900	7.900	3,236,860
2025-09-25	8.010	8.030	7.830	7.860	7.860	3,814,600
2025-09-24	7.880	8.070	7.760	7.980	7.980	4,257,889
2025-09-23	7.960	8.000	7.640	7.870	7.870	6,396,200
2025-09-22	8.110	8.120	7.940	8.000	8.000	3,537,980
2025-09-19	8.220	8.230	8.060	8.100	8.100	3,191,300
2025-09-18	8.420	8.430	8.110	8.160	8.160	6,661,720
2025-09-17	8.450	8.500	8.400	8.420	8.420	3,048,400
2025-09-16	8.360	8.460	8.300	8.450	8.450	3,834,300
2025-09-15	8.400	8.460	8.310	8.330	8.330	3,526,200
2025-09-12	8.530	8.550	8.350	8.410	8.410	3,985,200
2025-09-11	8.460	8.540	8.280	8.530	8.530	3,756,300
2025-09-10	8.460	8.480	8.360	8.430	8.430	2,605,049
2025-09-09	8.420	8.490	8.360	8.430	8.430	3,346,100
2025-09-08	8.330	8.470	8.300	8.430	8.430	4,278,900
2025-09-05	8.260	8.340	8.160	8.310	8.310	3,545,601
2025-09-04	8.340	8.400	8.170	8.240	8.240	4,937,840
2025-09-03	8.600	8.660	8.150	8.170	8.170	5,359,541
2025-09-02	8.600	8.600	8.280	8.580	8.580	6,141,300
2025-09-01	8.500	8.570	8.410	8.540	8.540	4,035,740
2025-08-29	8.350	8.450	8.330	8.420	8.420	4,514,099
2025-08-28	8.580	8.660	8.130	8.390	8.390	8,186,320
2025-08-27	8.900	8.900	8.520	8.530	8.530	8,666,600
2025-08-26	8.900	8.970	8.700	8.900	8.900	6,816,240
2025-08-25	8.930	9.020	8.840	8.910	8.910	7,214,020
2025-08-22	8.960	8.990	8.830	8.920	8.920	6,899,852
2025-08-21	8.980	9.160	8.910	8.990	8.990	7,838,800
2025-08-20	9.080	9.300	8.940	9.010	9.010	10,505,100
2025-08-19	8.870	9.100	8.780	9.090	9.090	12,221,280
2025-08-18	8.800	8.930	8.780	8.870	8.870	8,327,900
2025-08-15	8.700	8.830	8.660	8.790	8.790	6,948,940
2025-08-14	8.980	9.050	8.660	8.710	8.710	10,322,900
2025-08-13	8.960	9.120	8.890	8.950	8.950	9,083,600
2025-08-12	9.080	9.080	8.890	8.920	8.920	8,907,620
2025-08-11	8.950	9.100	8.900	9.040	9.040	13,091,300
2025-08-08	8.970	9.150	8.700	8.910	8.910	15,653,800
2025-08-07	9.070	9.120	8.870	8.880	8.880	18,721,260
2025-08-06	9.080	9.230	9.030	9.120	9.120	22,938,430
2025-08-05	9.180	9.250	8.980	9.090	9.090	39,235,340
2025-08-04	8.970	9.920	8.900	9.650	9.650	56,978,040
2025-08-01	8.410	9.270	8.410	9.020	9.020	38,278,261
2025-07-31	8.540	8.600	8.380	8.430	8.430	8,484,800
2025-07-30	8.480	8.620	8.380	8.600	8.600	11,934,480
2025-07-29	8.340	8.600	8.240	8.490	8.490	13,314,229
2025-07-28	8.350	8.440	8.320	8.340	8.340	6,981,740
2025-07-25	8.340	8.370	8.280	8.360	8.360	5,648,600

← NewerPage 5 of 21 · 1,218 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.