Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.250 | 8.520 | 7.640 | 8.350 | 8.350 | 6,185,500 |
| 2026-07-20 | 8.810 | 9.040 | 8.150 | 8.250 | 8.250 | 5,231,680 |
| 2026-07-17 | 9.150 | 9.300 | 8.700 | 8.710 | 8.710 | 4,842,760 |
| 2026-07-16 | 9.370 | 9.470 | 9.200 | 9.200 | 9.200 | 5,079,300 |
| 2026-07-15 | 9.540 | 9.550 | 9.300 | 9.380 | 9.380 | 3,222,800 |
| 2026-07-14 | 9.200 | 9.590 | 9.200 | 9.590 | 9.590 | 5,052,700 |
| 2026-07-13 | 9.860 | 9.870 | 9.150 | 9.220 | 9.220 | 8,782,501 |
| 2026-07-10 | 9.980 | 10.080 | 9.730 | 9.900 | 9.900 | 7,094,161 |
| 2026-07-09 | 10.170 | 10.190 | 9.680 | 9.930 | 9.930 | 9,591,334 |
| 2026-07-08 | 10.110 | 10.400 | 10.020 | 10.200 | 10.200 | 7,599,720 |
| 2026-07-07 | 10.720 | 10.830 | 10.230 | 10.310 | 10.310 | 9,466,860 |
| 2026-07-06 | 10.990 | 11.300 | 10.590 | 10.750 | 10.750 | 9,968,844 |
| 2026-07-03 | 10.500 | 11.200 | 10.360 | 10.950 | 10.950 | 13,472,354 |
| 2026-07-02 | 10.310 | 10.970 | 10.210 | 10.390 | 10.390 | 12,585,360 |
| 2026-07-01 | 10.360 | 10.800 | 10.340 | 10.610 | 10.610 | 14,811,100 |
| 2026-06-30 | 9.460 | 9.890 | 9.360 | 9.870 | 9.870 | 7,627,590 |
| 2026-06-29 | 9.640 | 9.910 | 9.250 | 9.460 | 9.460 | 8,414,100 |
| 2026-06-26 | 9.430 | 10.170 | 9.330 | 9.640 | 9.640 | 11,908,620 |
| 2026-06-25 | 9.650 | 9.710 | 9.250 | 9.330 | 9.330 | 6,110,807 |
| 2026-06-24 | 9.520 | 9.750 | 9.350 | 9.520 | 9.520 | 5,481,000 |
| 2026-06-23 | 9.160 | 9.780 | 9.120 | 9.620 | 9.620 | 7,363,210 |
| 2026-06-22 | 9.800 | 9.870 | 9.000 | 9.220 | 9.220 | 9,748,067 |
| 2026-06-18 | 9.410 | 9.700 | 9.250 | 9.650 | 9.650 | 7,451,063 |
| 2026-06-17 | 9.240 | 9.580 | 9.160 | 9.390 | 9.390 | 6,006,100 |
| 2026-06-16 | 9.290 | 9.290 | 8.990 | 9.260 | 9.260 | 6,479,420 |
| 2026-06-15 | 8.890 | 9.280 | 8.830 | 9.220 | 9.220 | 7,822,360 |
| 2026-06-12 | 8.580 | 8.940 | 8.540 | 8.620 | 8.620 | 6,109,000 |
| 2026-06-11 | 8.630 | 8.800 | 8.230 | 8.350 | 8.350 | 7,555,040 |
| 2026-06-10 | 8.950 | 9.000 | 8.590 | 8.690 | 8.690 | 5,427,266 |
| 2026-06-09 | 9.030 | 9.130 | 8.950 | 9.040 | 9.040 | 3,605,140 |
| 2026-06-08 | 8.910 | 9.300 | 8.850 | 8.910 | 8.910 | 6,586,640 |
| 2026-06-05 | 9.400 | 9.460 | 9.140 | 9.210 | 9.210 | 6,156,200 |
| 2026-06-04 | 9.660 | 9.830 | 9.320 | 9.470 | 9.470 | 9,384,400 |
| 2026-06-03 | 9.650 | 10.020 | 9.580 | 9.840 | 9.840 | 9,208,200 |
| 2026-06-02 | 9.640 | 9.750 | 9.460 | 9.650 | 9.650 | 3,719,900 |
| 2026-06-01 | 9.390 | 9.770 | 9.340 | 9.640 | 9.640 | 5,198,920 |
| 2026-05-29 | 10.030 | 10.150 | 9.290 | 9.350 | 9.350 | 8,981,480 |
| 2026-05-28 | 9.890 | 10.000 | 9.720 | 9.860 | 9.860 | 7,692,200 |
| 2026-05-27 | 10.140 | 10.470 | 9.930 | 9.950 | 9.950 | 8,144,940 |
| 2026-05-26 | 10.330 | 10.360 | 9.960 | 10.140 | 10.140 | 7,526,980 |
| 2026-05-25 | 10.430 | 10.690 | 10.090 | 10.270 | 10.270 | 8,624,180 |
| 2026-05-22 | 10.080 | 10.380 | 9.910 | 10.330 | 10.330 | 7,496,500 |
| 2026-05-21 | 10.200 | 10.530 | 9.880 | 9.880 | 9.880 | 9,195,540 |
| 2026-05-20 | 10.410 | 10.470 | 9.980 | 10.210 | 10.210 | 8,959,740 |
| 2026-05-19 | 10.390 | 10.390 | 10.130 | 10.340 | 10.340 | 7,757,920 |
| 2026-05-18 | 10.670 | 10.730 | 10.260 | 10.430 | 10.430 | 8,470,400 |
| 2026-05-15 | 10.540 | 11.150 | 10.500 | 10.600 | 10.600 | 11,525,040 |
| 2026-05-14 | 10.500 | 10.780 | 10.370 | 10.400 | 10.400 | 9,197,360 |
| 2026-05-13 | 10.880 | 10.920 | 10.290 | 10.380 | 10.380 | 13,611,500 |
| 2026-05-12 | 10.570 | 10.950 | 10.530 | 10.740 | 10.740 | 17,241,760 |
| 2026-05-11 | 10.280 | 10.730 | 10.000 | 10.310 | 10.310 | 11,123,320 |
| 2026-05-08 | 9.950 | 10.150 | 9.880 | 10.110 | 10.110 | 9,633,380 |
| 2026-05-07 | 9.670 | 10.090 | 9.670 | 9.870 | 9.870 | 8,158,040 |
| 2026-05-06 | 9.390 | 9.790 | 9.310 | 9.670 | 9.670 | 7,119,940 |
| 2026-04-30 | 9.420 | 9.490 | 9.300 | 9.390 | 9.390 | 4,092,600 |
| 2026-04-29 | 9.210 | 9.540 | 9.210 | 9.410 | 9.410 | 6,964,000 |
| 2026-04-28 | 9.360 | 9.460 | 9.080 | 9.160 | 9.160 | 6,400,100 |
| 2026-04-27 | 9.800 | 9.930 | 9.250 | 9.510 | 9.510 | 11,196,830 |
| 2026-04-24 | 9.800 | 10.210 | 9.680 | 9.800 | 9.800 | 11,686,900 |
| 2026-04-23 | 9.550 | 10.360 | 9.550 | 9.970 | 9.970 | 20,602,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.