Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.670 | 7.880 | 7.670 | 7.720 | 7.720 | 3,439,100 |
| 2025-01-22 | 7.710 | 7.710 | 7.540 | 7.620 | 7.620 | 2,097,800 |
| 2025-01-21 | 7.880 | 7.930 | 7.640 | 7.710 | 7.710 | 3,115,520 |
| 2025-01-20 | 7.670 | 7.880 | 7.610 | 7.850 | 7.850 | 3,542,000 |
| 2025-01-17 | 7.700 | 7.700 | 7.580 | 7.630 | 7.630 | 2,193,200 |
| 2025-01-16 | 7.740 | 7.830 | 7.630 | 7.700 | 7.700 | 2,953,700 |
| 2025-01-15 | 7.790 | 7.820 | 7.680 | 7.720 | 7.720 | 2,901,600 |
| 2025-01-14 | 7.520 | 7.800 | 7.480 | 7.780 | 7.780 | 3,499,553 |
| 2025-01-13 | 7.410 | 7.540 | 7.280 | 7.520 | 7.520 | 2,161,500 |
| 2025-01-10 | 7.670 | 7.750 | 7.510 | 7.510 | 7.510 | 3,046,600 |
| 2025-01-09 | 7.510 | 7.760 | 7.490 | 7.670 | 7.670 | 3,500,540 |
| 2025-01-08 | 7.580 | 7.640 | 7.330 | 7.560 | 7.560 | 3,553,140 |
| 2025-01-07 | 7.440 | 7.610 | 7.420 | 7.610 | 7.610 | 2,775,400 |
| 2025-01-06 | 7.530 | 7.570 | 7.300 | 7.470 | 7.470 | 2,965,300 |
| 2025-01-03 | 7.890 | 7.900 | 7.540 | 7.540 | 7.540 | 6,006,200 |
| 2025-01-02 | 7.800 | 8.180 | 7.640 | 7.940 | 7.940 | 7,168,766 |
| 2024-12-31 | 7.910 | 8.020 | 7.770 | 7.800 | 7.800 | 3,776,908 |
| 2024-12-30 | 8.100 | 8.120 | 7.780 | 7.910 | 7.910 | 6,889,466 |
| 2024-12-27 | 8.240 | 8.440 | 8.150 | 8.180 | 8.180 | 6,506,045 |
| 2024-12-26 | 8.170 | 8.350 | 8.120 | 8.160 | 8.160 | 4,189,000 |
| 2024-12-25 | 8.480 | 8.490 | 8.060 | 8.200 | 8.200 | 5,394,720 |
| 2024-12-24 | 8.390 | 8.580 | 8.310 | 8.500 | 8.500 | 3,195,100 |
| 2024-12-23 | 8.960 | 8.960 | 8.380 | 8.400 | 8.400 | 6,042,900 |
| 2024-12-20 | 8.780 | 8.980 | 8.740 | 8.950 | 8.950 | 5,492,400 |
| 2024-12-19 | 8.860 | 9.050 | 8.730 | 8.740 | 8.740 | 6,218,800 |
| 2024-12-18 | 8.930 | 8.980 | 8.680 | 8.970 | 8.970 | 4,489,320 |
| 2024-12-17 | 9.230 | 9.240 | 8.840 | 8.920 | 8.920 | 6,785,435 |
| 2024-12-16 | 9.560 | 9.590 | 9.140 | 9.200 | 9.200 | 9,049,000 |
| 2024-12-13 | 9.610 | 9.810 | 9.540 | 9.560 | 9.560 | 10,479,809 |
| 2024-12-12 | 9.780 | 9.810 | 9.510 | 9.650 | 9.650 | 10,946,163 |
| 2024-12-11 | 9.700 | 9.750 | 9.510 | 9.700 | 9.700 | 15,728,201 |
| 2024-12-10 | 9.870 | 9.900 | 9.460 | 9.840 | 9.840 | 24,346,337 |
| 2024-12-09 | 10.000 | 10.230 | 9.440 | 9.740 | 9.740 | 36,013,908 |
| 2024-12-06 | 9.980 | 10.330 | 9.780 | 10.330 | 10.330 | 13,959,922 |
| 2024-12-05 | 8.740 | 9.390 | 8.610 | 9.390 | 9.390 | 12,665,980 |
| 2024-12-04 | 8.700 | 8.870 | 8.450 | 8.540 | 8.540 | 6,294,000 |
| 2024-12-03 | 8.700 | 8.800 | 8.630 | 8.750 | 8.750 | 4,648,240 |
| 2024-12-02 | 8.550 | 8.720 | 8.500 | 8.700 | 8.700 | 5,715,860 |
| 2024-11-29 | 8.360 | 8.740 | 8.330 | 8.590 | 8.590 | 6,334,300 |
| 2024-11-28 | 8.340 | 8.550 | 8.310 | 8.390 | 8.390 | 4,953,660 |
| 2024-11-27 | 8.230 | 8.400 | 7.960 | 8.390 | 8.390 | 5,267,100 |
| 2024-11-26 | 8.290 | 8.440 | 8.160 | 8.260 | 8.260 | 4,534,609 |
| 2024-11-25 | 8.230 | 8.380 | 8.000 | 8.300 | 8.300 | 5,835,702 |
| 2024-11-22 | 8.700 | 8.700 | 8.220 | 8.220 | 8.220 | 7,439,300 |
| 2024-11-21 | 8.580 | 8.760 | 8.320 | 8.690 | 8.690 | 9,256,050 |
| 2024-11-20 | 8.700 | 8.700 | 8.470 | 8.570 | 8.570 | 7,387,042 |
| 2024-11-19 | 8.270 | 8.720 | 8.220 | 8.700 | 8.700 | 8,488,480 |
| 2024-11-18 | 8.570 | 8.740 | 8.180 | 8.250 | 8.250 | 6,199,595 |
| 2024-11-15 | 8.820 | 9.070 | 8.530 | 8.570 | 8.570 | 8,273,400 |
| 2024-11-14 | 9.050 | 9.190 | 8.900 | 9.010 | 9.010 | 9,970,540 |
| 2024-11-13 | 8.890 | 9.280 | 8.730 | 9.110 | 9.110 | 12,176,180 |
| 2024-11-12 | 9.040 | 9.110 | 8.750 | 8.850 | 8.850 | 8,502,760 |
| 2024-11-11 | 9.040 | 9.100 | 8.800 | 9.000 | 9.000 | 9,435,766 |
| 2024-11-08 | 9.460 | 9.630 | 8.990 | 9.030 | 9.030 | 13,399,389 |
| 2024-11-07 | 8.940 | 9.370 | 8.940 | 9.330 | 9.330 | 16,711,485 |
| 2024-11-06 | 8.900 | 9.190 | 8.780 | 8.950 | 8.950 | 16,663,009 |
| 2024-11-05 | 8.780 | 9.440 | 8.520 | 8.900 | 8.900 | 27,449,049 |
| 2024-11-04 | 7.800 | 8.580 | 7.740 | 8.580 | 8.580 | 14,701,829 |
| 2024-11-01 | 7.900 | 7.910 | 7.670 | 7.800 | 7.800 | 9,045,943 |
| 2024-10-31 | 8.070 | 8.120 | 7.790 | 7.920 | 7.920 | 14,895,540 |
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.