Guangdong Failong Crystal Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,211 trading daysOlder →

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.