Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.280 | 8.350 | 8.250 | 8.330 | 8.330 | 6,193,700 |
| 2025-07-23 | 8.250 | 8.360 | 8.200 | 8.270 | 8.270 | 8,422,940 |
| 2025-07-22 | 8.410 | 8.450 | 8.280 | 8.300 | 8.300 | 10,368,909 |
| 2025-07-21 | 8.350 | 8.450 | 8.280 | 8.400 | 8.400 | 12,493,789 |
| 2025-07-18 | 8.460 | 8.500 | 8.300 | 8.410 | 8.410 | 12,510,900 |
| 2025-07-17 | 8.670 | 8.700 | 8.330 | 8.540 | 8.540 | 21,049,714 |
| 2025-07-16 | 8.900 | 8.950 | 8.610 | 8.720 | 8.720 | 16,394,314 |
| 2025-07-15 | 8.750 | 9.060 | 8.610 | 8.820 | 8.820 | 23,728,234 |
| 2025-07-14 | 8.600 | 9.160 | 8.590 | 8.990 | 8.990 | 39,921,340 |
| 2025-07-11 | 8.560 | 9.300 | 8.500 | 8.800 | 8.800 | 50,404,400 |
| 2025-07-10 | 8.690 | 8.760 | 8.410 | 8.450 | 8.450 | 13,705,400 |
| 2025-07-09 | 8.600 | 9.100 | 8.490 | 8.650 | 8.650 | 22,883,291 |
| 2025-07-08 | 8.730 | 8.750 | 8.460 | 8.650 | 8.650 | 26,718,774 |
| 2025-07-07 | 8.010 | 8.750 | 7.940 | 8.750 | 8.750 | 8,644,900 |
| 2025-07-04 | 8.200 | 8.210 | 7.970 | 7.980 | 7.980 | 4,282,200 |
| 2025-07-03 | 8.180 | 8.190 | 8.070 | 8.190 | 8.190 | 5,444,000 |
| 2025-07-02 | 8.230 | 8.510 | 8.140 | 8.170 | 8.170 | 8,530,527 |
| 2025-07-01 | 8.250 | 8.300 | 8.120 | 8.230 | 8.230 | 6,176,300 |
| 2025-06-30 | 8.060 | 8.370 | 8.050 | 8.250 | 8.250 | 6,317,940 |
| 2025-06-27 | 8.060 | 8.090 | 8.000 | 8.050 | 8.050 | 4,339,800 |
| 2025-06-26 | 8.000 | 8.190 | 8.000 | 8.060 | 8.060 | 7,583,240 |
| 2025-06-25 | 7.950 | 8.190 | 7.910 | 8.020 | 8.020 | 8,690,400 |
| 2025-06-24 | 7.610 | 7.930 | 7.580 | 7.910 | 7.910 | 5,375,300 |
| 2025-06-23 | 7.400 | 7.660 | 7.370 | 7.660 | 7.660 | 4,128,800 |
| 2025-06-20 | 7.400 | 7.520 | 7.340 | 7.430 | 7.430 | 3,410,640 |
| 2025-06-19 | 7.620 | 7.690 | 7.400 | 7.410 | 7.410 | 4,535,900 |
| 2025-06-18 | 7.770 | 7.770 | 7.580 | 7.650 | 7.650 | 3,960,996 |
| 2025-06-17 | 7.850 | 7.880 | 7.710 | 7.760 | 7.760 | 3,523,200 |
| 2025-06-16 | 7.710 | 7.850 | 7.710 | 7.840 | 7.840 | 5,175,800 |
| 2025-06-13 | 7.890 | 7.950 | 7.710 | 7.720 | 7.720 | 4,604,200 |
| 2025-06-12 | 7.910 | 7.990 | 7.840 | 7.910 | 7.910 | 3,419,900 |
| 2025-06-11 | 7.880 | 8.020 | 7.850 | 7.950 | 7.950 | 3,952,200 |
| 2025-06-10 | 8.020 | 8.030 | 7.780 | 7.900 | 7.900 | 6,293,560 |
| 2025-06-09 | 7.900 | 8.030 | 7.900 | 8.020 | 8.020 | 5,148,160 |
| 2025-06-06 | 7.900 | 7.970 | 7.820 | 7.930 | 7.930 | 4,904,400 |
| 2025-06-05 | 7.830 | 7.900 | 7.760 | 7.880 | 7.880 | 4,755,300 |
| 2025-06-04 | 7.890 | 7.920 | 7.820 | 7.850 | 7.850 | 4,468,920 |
| 2025-06-03 | 7.690 | 7.900 | 7.640 | 7.860 | 7.860 | 5,171,670 |
| 2025-05-30 | 7.830 | 7.860 | 7.660 | 7.700 | 7.700 | 4,940,900 |
| 2025-05-29 | 7.800 | 7.900 | 7.780 | 7.890 | 7.890 | 4,733,600 |
| 2025-05-28 | 7.780 | 7.890 | 7.730 | 7.790 | 7.790 | 4,600,800 |
| 2025-05-27 | 7.700 | 7.860 | 7.620 | 7.850 | 7.850 | 6,175,800 |
| 2025-05-26 | 7.600 | 7.740 | 7.600 | 7.730 | 7.730 | 5,616,250 |
| 2025-05-23 | 7.810 | 7.950 | 7.680 | 7.680 | 7.680 | 10,520,100 |
| 2025-05-22 | 7.900 | 8.030 | 7.830 | 7.980 | 7.980 | 8,814,124 |
| 2025-05-21 | 8.010 | 8.040 | 7.820 | 7.920 | 7.920 | 10,990,600 |
| 2025-05-20 | 8.000 | 8.110 | 7.970 | 8.050 | 8.050 | 12,137,426 |
| 2025-05-19 | 8.300 | 8.300 | 7.930 | 8.070 | 8.070 | 19,313,162 |
| 2025-05-16 | 8.400 | 8.490 | 8.190 | 8.440 | 8.440 | 21,060,888 |
| 2025-05-15 | 8.880 | 9.000 | 8.520 | 8.620 | 8.620 | 40,777,743 |
| 2025-05-14 | 8.450 | 9.370 | 8.140 | 9.370 | 9.370 | 34,138,788 |
| 2025-05-13 | 8.400 | 9.000 | 8.310 | 8.520 | 8.520 | 37,879,283 |
| 2025-05-12 | 7.900 | 8.610 | 7.900 | 8.610 | 8.610 | 15,019,001 |
| 2025-05-09 | 8.190 | 8.190 | 7.830 | 7.830 | 7.830 | 20,111,089 |
| 2025-05-08 | 7.600 | 8.340 | 7.600 | 8.340 | 8.340 | 13,172,712 |
| 2025-05-07 | 7.500 | 7.740 | 7.470 | 7.580 | 7.580 | 4,898,540 |
| 2025-05-06 | 7.340 | 7.480 | 7.310 | 7.460 | 7.460 | 2,606,920 |
| 2025-04-30 | 7.200 | 7.350 | 7.150 | 7.280 | 7.280 | 3,224,660 |
| 2025-04-29 | 6.960 | 7.240 | 6.960 | 7.150 | 7.150 | 2,532,180 |
| 2025-04-28 | 7.180 | 7.200 | 6.980 | 7.020 | 7.020 | 2,631,540 |
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.