Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.270 | 8.290 | 8.050 | 8.160 | 8.160 | 10,611,180 |
| 2024-10-29 | 8.540 | 8.650 | 8.250 | 8.270 | 8.270 | 9,685,730 |
| 2024-10-28 | 8.450 | 8.590 | 8.360 | 8.530 | 8.530 | 12,808,540 |
| 2024-10-25 | 8.540 | 8.650 | 8.320 | 8.460 | 8.460 | 16,180,205 |
| 2024-10-24 | 8.310 | 8.850 | 8.190 | 8.630 | 8.630 | 27,755,501 |
| 2024-10-23 | 7.460 | 8.170 | 7.450 | 8.170 | 8.170 | 18,141,110 |
| 2024-10-22 | 7.450 | 7.490 | 7.280 | 7.430 | 7.430 | 9,511,352 |
| 2024-10-21 | 7.510 | 7.560 | 7.470 | 7.520 | 7.520 | 5,850,372 |
| 2024-10-18 | 7.400 | 7.560 | 7.380 | 7.500 | 7.500 | 5,814,040 |
| 2024-10-17 | 7.490 | 7.660 | 7.400 | 7.430 | 7.430 | 4,576,790 |
| 2024-10-16 | 7.290 | 7.510 | 7.290 | 7.510 | 7.510 | 4,509,134 |
| 2024-10-15 | 7.660 | 7.700 | 7.410 | 7.410 | 7.410 | 7,246,654 |
| 2024-10-14 | 7.650 | 7.730 | 7.360 | 7.620 | 7.620 | 8,386,689 |
| 2024-10-11 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 5,128,600 |
| 2024-10-10 | 8.150 | 8.280 | 7.960 | 7.970 | 7.970 | 8,691,269 |
| 2024-10-09 | 8.600 | 8.600 | 8.070 | 8.110 | 8.110 | 11,636,220 |
| 2024-10-08 | 9.140 | 9.140 | 8.340 | 8.650 | 8.650 | 18,178,321 |
| 2024-09-30 | 7.940 | 8.420 | 7.680 | 8.320 | 8.320 | 12,171,081 |
| 2024-09-27 | 7.430 | 7.680 | 7.340 | 7.660 | 7.660 | 6,878,867 |
| 2024-09-26 | 7.180 | 7.520 | 7.120 | 7.400 | 7.400 | 6,248,660 |
| 2024-09-25 | 7.330 | 7.440 | 7.200 | 7.230 | 7.230 | 6,505,840 |
| 2024-09-24 | 7.220 | 7.280 | 7.050 | 7.260 | 7.260 | 5,081,800 |
| 2024-09-23 | 7.430 | 7.490 | 7.220 | 7.220 | 7.220 | 5,536,700 |
| 2024-09-20 | 7.700 | 7.700 | 7.390 | 7.590 | 7.590 | 7,130,970 |
| 2024-09-19 | 7.490 | 8.240 | 7.430 | 7.970 | 7.970 | 8,335,907 |
| 2024-09-18 | 7.860 | 7.860 | 7.370 | 7.490 | 7.490 | 2,208,800 |
| 2024-09-13 | 7.810 | 7.840 | 7.620 | 7.770 | 7.770 | 1,001,006 |
| 2024-09-12 | 7.810 | 7.950 | 7.770 | 7.820 | 7.820 | 1,184,400 |
| 2024-09-11 | 7.870 | 8.020 | 7.820 | 7.850 | 7.850 | 1,574,900 |
| 2024-09-10 | 7.900 | 8.130 | 7.840 | 7.940 | 7.940 | 2,615,300 |
| 2024-09-09 | 7.870 | 7.880 | 7.740 | 7.850 | 7.850 | 1,815,120 |
| 2024-09-06 | 8.050 | 8.100 | 7.890 | 7.930 | 7.930 | 1,421,400 |
| 2024-09-05 | 8.110 | 8.240 | 8.050 | 8.050 | 8.050 | 1,510,100 |
| 2024-09-04 | 8.070 | 8.150 | 8.040 | 8.110 | 8.110 | 1,205,400 |
| 2024-09-03 | 8.120 | 8.200 | 8.010 | 8.140 | 8.140 | 794,000 |
| 2024-09-02 | 8.160 | 8.180 | 8.020 | 8.100 | 8.100 | 1,514,560 |
| 2024-08-30 | 8.090 | 8.270 | 8.050 | 8.150 | 8.150 | 2,078,140 |
| 2024-08-29 | 8.300 | 8.300 | 8.040 | 8.100 | 8.100 | 2,074,000 |
| 2024-08-28 | 8.100 | 8.320 | 8.090 | 8.300 | 8.300 | 1,612,300 |
| 2024-08-27 | 8.180 | 8.250 | 8.120 | 8.160 | 8.160 | 1,227,100 |
| 2024-08-26 | 8.300 | 8.300 | 8.070 | 8.190 | 8.190 | 2,107,000 |
| 2024-08-23 | 8.310 | 8.350 | 8.100 | 8.310 | 8.310 | 1,860,551 |
| 2024-08-22 | 8.350 | 8.480 | 8.210 | 8.350 | 8.350 | 3,907,800 |
| 2024-08-21 | 8.610 | 8.780 | 8.240 | 8.470 | 8.470 | 8,187,660 |
| 2024-08-20 | 8.700 | 8.830 | 8.300 | 8.750 | 8.750 | 3,277,860 |
| 2024-08-19 | 8.900 | 8.900 | 8.720 | 8.750 | 8.750 | 2,322,710 |
| 2024-08-16 | 8.560 | 9.000 | 8.330 | 8.900 | 8.900 | 5,842,880 |
| 2024-08-15 | 8.540 | 8.550 | 8.410 | 8.460 | 8.460 | 1,341,640 |
| 2024-08-14 | 8.490 | 8.590 | 8.430 | 8.590 | 8.590 | 2,614,680 |
| 2024-08-13 | 8.420 | 8.640 | 8.230 | 8.600 | 8.600 | 4,698,800 |
| 2024-08-12 | 8.280 | 8.460 | 8.070 | 8.420 | 8.420 | 3,495,500 |
| 2024-08-09 | 8.070 | 8.310 | 8.030 | 8.280 | 8.280 | 3,160,000 |
| 2024-08-08 | 8.000 | 8.130 | 7.880 | 8.080 | 8.080 | 1,903,300 |
| 2024-08-07 | 8.250 | 8.280 | 7.980 | 8.100 | 8.100 | 4,713,900 |
| 2024-08-06 | 7.870 | 8.260 | 7.860 | 8.250 | 8.250 | 4,821,914 |
| 2024-08-05 | 7.800 | 8.100 | 7.790 | 7.850 | 7.850 | 2,626,620 |
| 2024-08-02 | 7.930 | 8.050 | 7.860 | 7.900 | 7.900 | 1,876,800 |
| 2024-08-01 | 7.900 | 8.060 | 7.810 | 7.990 | 7.990 | 3,006,700 |
| 2024-07-31 | 7.770 | 7.980 | 7.760 | 7.910 | 7.910 | 3,041,800 |
| 2024-07-30 | 7.800 | 7.860 | 7.710 | 7.760 | 7.760 | 1,642,800 |
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.