Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.270 | 7.410 | 6.960 | 6.980 | 6.980 | 12,111,800 |
| 2026-10-21 | 7.100 | 7.580 | 7.100 | 7.280 | 7.280 | 22,273,400 |
| 2026-10-20 | 7.070 | 7.780 | 7.030 | 7.380 | 7.380 | 24,514,340 |
| 2026-10-19 | 7.210 | 7.280 | 6.870 | 7.070 | 7.070 | 6,797,300 |
| 2026-10-16 | 7.230 | 7.380 | 7.080 | 7.210 | 7.210 | 5,504,203 |
| 2026-10-15 | 7.140 | 7.270 | 6.880 | 7.100 | 7.100 | 6,214,600 |
| 2026-10-14 | 7.500 | 7.550 | 7.310 | 7.340 | 7.340 | 3,846,600 |
| 2026-10-13 | 7.340 | 7.590 | 7.150 | 7.520 | 7.520 | 6,638,340 |
| 2026-10-12 | 7.620 | 7.650 | 7.420 | 7.460 | 7.460 | 5,642,600 |
| 2026-10-09 | 7.610 | 7.710 | 7.190 | 7.620 | 7.620 | 8,139,400 |
| 2026-10-08 | 7.730 | 7.870 | 7.480 | 7.610 | 7.610 | 5,708,400 |
| 2026-09-30 | 7.790 | 7.870 | 7.660 | 7.700 | 7.700 | 3,737,903 |
| 2026-09-29 | 7.650 | 7.850 | 7.560 | 7.790 | 7.790 | 4,715,701 |
| 2026-09-28 | 7.910 | 7.990 | 7.520 | 7.680 | 7.680 | 5,837,100 |
| 2026-09-24 | 7.950 | 8.030 | 7.890 | 7.910 | 7.910 | 4,231,700 |
| 2026-09-23 | 8.100 | 8.140 | 7.930 | 7.980 | 7.980 | 4,537,401 |
| 2026-09-22 | 8.300 | 8.330 | 8.080 | 8.100 | 8.100 | 7,028,400 |
Page 1 of 1 · 17 trading days
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.