Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.180 | 7.200 | 6.980 | 7.020 | 7.020 | 2,631,540 |
| 2025-04-25 | 7.240 | 7.290 | 7.180 | 7.190 | 7.190 | 1,250,340 |
| 2025-04-24 | 7.270 | 7.340 | 7.150 | 7.240 | 7.240 | 1,999,380 |
| 2025-04-23 | 7.270 | 7.350 | 7.230 | 7.330 | 7.330 | 2,022,140 |
| 2025-04-22 | 7.240 | 7.270 | 7.160 | 7.220 | 7.220 | 1,451,600 |
| 2025-04-21 | 7.130 | 7.220 | 7.070 | 7.220 | 7.220 | 1,551,040 |
| 2025-04-18 | 7.100 | 7.220 | 7.050 | 7.160 | 7.160 | 2,039,040 |
| 2025-04-17 | 7.050 | 7.250 | 6.920 | 7.130 | 7.130 | 2,281,700 |
| 2025-04-16 | 7.150 | 7.230 | 6.940 | 7.050 | 7.050 | 2,140,640 |
| 2025-04-15 | 7.210 | 7.280 | 7.120 | 7.220 | 7.220 | 1,761,334 |
| 2025-04-14 | 7.110 | 7.300 | 7.110 | 7.210 | 7.210 | 1,925,534 |
| 2025-04-11 | 6.960 | 7.170 | 6.920 | 7.080 | 7.080 | 3,034,314 |
| 2025-04-10 | 6.860 | 7.100 | 6.860 | 6.960 | 6.960 | 3,680,880 |
| 2025-04-09 | 6.400 | 6.870 | 6.000 | 6.860 | 6.860 | 5,342,220 |
| 2025-04-08 | 6.660 | 6.760 | 6.390 | 6.500 | 6.500 | 3,879,874 |
| 2025-04-07 | 7.250 | 7.250 | 6.770 | 6.770 | 6.770 | 4,426,500 |
| 2025-04-03 | 7.390 | 7.550 | 7.370 | 7.520 | 7.520 | 2,934,800 |
| 2025-04-02 | 7.480 | 7.550 | 7.390 | 7.430 | 7.430 | 2,772,799 |
| 2025-04-01 | 7.550 | 7.680 | 7.470 | 7.480 | 7.480 | 3,395,600 |
| 2025-03-31 | 7.590 | 7.590 | 7.350 | 7.470 | 7.470 | 3,292,140 |
| 2025-03-28 | 7.850 | 7.900 | 7.580 | 7.610 | 7.610 | 4,376,000 |
| 2025-03-27 | 7.830 | 7.980 | 7.590 | 7.890 | 7.890 | 6,039,400 |
| 2025-03-26 | 7.560 | 7.880 | 7.560 | 7.830 | 7.830 | 4,127,000 |
| 2025-03-25 | 7.640 | 7.790 | 7.550 | 7.610 | 7.610 | 4,130,300 |
| 2025-03-24 | 8.290 | 8.350 | 7.460 | 7.620 | 7.620 | 8,365,940 |
| 2025-03-21 | 8.330 | 8.430 | 8.160 | 8.270 | 8.270 | 5,685,600 |
| 2025-03-20 | 8.310 | 8.470 | 8.200 | 8.410 | 8.410 | 6,649,400 |
| 2025-03-19 | 8.150 | 8.500 | 8.120 | 8.240 | 8.240 | 7,282,220 |
| 2025-03-18 | 8.140 | 8.180 | 8.090 | 8.170 | 8.170 | 2,769,460 |
| 2025-03-17 | 8.100 | 8.160 | 8.030 | 8.130 | 8.130 | 4,031,800 |
| 2025-03-14 | 7.960 | 8.090 | 7.890 | 8.060 | 8.060 | 4,119,720 |
| 2025-03-13 | 8.060 | 8.090 | 7.890 | 7.970 | 7.970 | 3,693,800 |
| 2025-03-12 | 8.130 | 8.190 | 8.060 | 8.080 | 8.080 | 3,613,480 |
| 2025-03-11 | 8.040 | 8.150 | 7.960 | 8.130 | 8.130 | 3,312,700 |
| 2025-03-10 | 7.960 | 8.150 | 7.960 | 8.080 | 8.080 | 3,806,800 |
| 2025-03-07 | 8.000 | 8.090 | 7.950 | 7.970 | 7.970 | 2,950,572 |
| 2025-03-06 | 7.880 | 8.080 | 7.860 | 8.030 | 8.030 | 4,052,500 |
| 2025-03-05 | 8.060 | 8.130 | 7.820 | 7.930 | 7.930 | 4,133,660 |
| 2025-03-04 | 7.790 | 8.250 | 7.760 | 8.080 | 8.080 | 6,873,520 |
| 2025-03-03 | 7.790 | 7.940 | 7.730 | 7.810 | 7.810 | 3,113,200 |
| 2025-02-28 | 8.010 | 8.020 | 7.720 | 7.750 | 7.750 | 3,686,800 |
| 2025-02-27 | 8.110 | 8.130 | 7.860 | 7.990 | 7.990 | 6,113,600 |
| 2025-02-26 | 8.040 | 8.160 | 8.040 | 8.140 | 8.140 | 3,535,499 |
| 2025-02-25 | 8.110 | 8.170 | 8.030 | 8.060 | 8.060 | 3,378,100 |
| 2025-02-24 | 8.080 | 8.160 | 8.010 | 8.110 | 8.110 | 4,336,800 |
| 2025-02-21 | 8.170 | 8.200 | 8.000 | 8.130 | 8.130 | 5,892,800 |
| 2025-02-20 | 8.240 | 8.240 | 8.100 | 8.170 | 8.170 | 4,526,800 |
| 2025-02-19 | 8.190 | 8.350 | 8.150 | 8.250 | 8.250 | 5,860,300 |
| 2025-02-18 | 8.100 | 8.320 | 8.000 | 8.190 | 8.190 | 7,509,380 |
| 2025-02-17 | 7.970 | 8.350 | 7.960 | 8.120 | 8.120 | 7,455,100 |
| 2025-02-14 | 7.890 | 7.970 | 7.860 | 7.920 | 7.920 | 2,386,100 |
| 2025-02-13 | 8.100 | 8.160 | 7.900 | 7.920 | 7.920 | 3,916,140 |
| 2025-02-12 | 8.130 | 8.150 | 8.010 | 8.090 | 8.090 | 3,088,440 |
| 2025-02-11 | 8.170 | 8.190 | 8.040 | 8.140 | 8.140 | 3,038,700 |
| 2025-02-10 | 7.990 | 8.190 | 7.930 | 8.180 | 8.180 | 4,007,898 |
| 2025-02-07 | 7.950 | 8.080 | 7.890 | 8.000 | 8.000 | 5,044,400 |
| 2025-02-06 | 7.850 | 7.930 | 7.780 | 7.910 | 7.910 | 4,302,000 |
| 2025-02-05 | 7.880 | 8.090 | 7.800 | 7.890 | 7.890 | 3,980,340 |
| 2025-01-27 | 7.880 | 7.980 | 7.800 | 7.820 | 7.820 | 2,758,220 |
| 2025-01-24 | 7.760 | 7.880 | 7.650 | 7.880 | 7.880 | 2,946,820 |
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.