Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9.120 | 9.550 | 9.080 | 9.550 | 9.550 | 9,873,966 |
| 2026-04-21 | 9.190 | 9.440 | 8.930 | 9.210 | 9.210 | 8,080,402 |
| 2026-04-20 | 8.950 | 9.260 | 8.940 | 9.160 | 9.160 | 7,458,320 |
| 2026-04-17 | 8.630 | 9.000 | 8.610 | 8.860 | 8.860 | 5,993,700 |
| 2026-04-16 | 8.650 | 8.690 | 8.580 | 8.650 | 8.650 | 3,489,680 |
| 2026-04-15 | 8.840 | 8.850 | 8.620 | 8.630 | 8.630 | 3,928,540 |
| 2026-04-14 | 8.880 | 8.960 | 8.730 | 8.800 | 8.800 | 3,392,700 |
| 2026-04-13 | 8.640 | 8.850 | 8.610 | 8.810 | 8.810 | 4,577,940 |
| 2026-04-10 | 8.740 | 8.850 | 8.670 | 8.690 | 8.690 | 2,339,892 |
| 2026-04-09 | 8.670 | 8.800 | 8.640 | 8.660 | 8.660 | 2,652,500 |
| 2026-04-08 | 8.610 | 8.820 | 8.600 | 8.820 | 8.820 | 3,053,300 |
| 2026-04-07 | 8.420 | 8.560 | 8.380 | 8.440 | 8.440 | 2,353,300 |
| 2026-04-03 | 8.780 | 8.780 | 8.410 | 8.430 | 8.430 | 3,567,700 |
| 2026-04-02 | 8.820 | 8.820 | 8.660 | 8.720 | 8.720 | 2,265,700 |
| 2026-04-01 | 8.870 | 8.980 | 8.770 | 8.830 | 8.830 | 2,542,140 |
| 2026-03-31 | 8.900 | 9.080 | 8.720 | 8.750 | 8.750 | 3,998,400 |
| 2026-03-30 | 8.690 | 8.960 | 8.670 | 8.880 | 8.880 | 3,554,400 |
| 2026-03-27 | 8.610 | 8.960 | 8.540 | 8.900 | 8.900 | 4,366,440 |
| 2026-03-26 | 8.930 | 8.930 | 8.670 | 8.670 | 8.670 | 4,643,100 |
| 2026-03-25 | 8.680 | 8.990 | 8.680 | 8.880 | 8.880 | 4,977,500 |
| 2026-03-24 | 8.390 | 8.690 | 8.360 | 8.680 | 8.680 | 7,056,300 |
| 2026-03-23 | 8.810 | 8.810 | 8.110 | 8.180 | 8.180 | 11,104,670 |
| 2026-03-20 | 9.040 | 9.150 | 8.840 | 8.840 | 8.840 | 7,297,480 |
| 2026-03-19 | 9.450 | 9.490 | 9.020 | 9.070 | 9.070 | 11,098,400 |
| 2026-03-18 | 9.390 | 9.670 | 9.250 | 9.310 | 9.310 | 9,296,100 |
| 2026-03-17 | 10.000 | 10.230 | 9.350 | 9.420 | 9.420 | 18,711,100 |
| 2026-03-16 | 9.430 | 10.000 | 9.410 | 9.960 | 9.960 | 9,989,640 |
| 2026-03-13 | 9.310 | 9.550 | 9.230 | 9.380 | 9.380 | 5,947,697 |
| 2026-03-12 | 9.410 | 9.480 | 9.260 | 9.300 | 9.300 | 3,826,057 |
| 2026-03-11 | 9.540 | 9.640 | 9.410 | 9.430 | 9.430 | 4,839,217 |
| 2026-03-10 | 9.750 | 9.950 | 9.490 | 9.560 | 9.560 | 6,795,300 |
| 2026-03-09 | 9.520 | 9.690 | 9.360 | 9.690 | 9.690 | 4,430,800 |
| 2026-03-06 | 9.700 | 9.850 | 9.580 | 9.680 | 9.680 | 5,382,500 |
| 2026-03-05 | 9.310 | 10.000 | 9.310 | 9.580 | 9.580 | 11,206,460 |
| 2026-03-04 | 8.950 | 9.230 | 8.930 | 9.190 | 9.190 | 3,778,522 |
| 2026-03-03 | 9.370 | 9.440 | 8.990 | 8.990 | 8.990 | 6,716,040 |
| 2026-03-02 | 9.410 | 9.560 | 9.100 | 9.270 | 9.270 | 9,649,200 |
| 2026-02-27 | 9.470 | 9.810 | 9.370 | 9.600 | 9.600 | 8,246,720 |
| 2026-02-26 | 9.450 | 9.570 | 9.300 | 9.540 | 9.540 | 5,266,540 |
| 2026-02-25 | 9.220 | 9.580 | 9.140 | 9.460 | 9.460 | 7,083,660 |
| 2026-02-24 | 8.960 | 9.280 | 8.960 | 9.220 | 9.220 | 5,448,340 |
| 2026-02-13 | 8.880 | 9.090 | 8.850 | 8.960 | 8.960 | 4,319,197 |
| 2026-02-12 | 8.910 | 9.060 | 8.790 | 8.880 | 8.880 | 5,166,200 |
| 2026-02-11 | 8.820 | 8.940 | 8.710 | 8.930 | 8.930 | 6,335,500 |
| 2026-02-10 | 8.780 | 8.920 | 8.750 | 8.780 | 8.780 | 5,529,500 |
| 2026-02-09 | 8.710 | 8.840 | 8.630 | 8.780 | 8.780 | 6,190,680 |
| 2026-02-06 | 8.520 | 8.700 | 8.450 | 8.650 | 8.650 | 4,298,900 |
| 2026-02-05 | 8.560 | 8.770 | 8.510 | 8.580 | 8.580 | 6,878,600 |
| 2026-02-04 | 8.300 | 8.620 | 8.260 | 8.580 | 8.580 | 7,806,920 |
| 2026-02-03 | 8.290 | 8.360 | 8.230 | 8.330 | 8.330 | 3,992,540 |
| 2026-02-02 | 8.350 | 8.600 | 8.190 | 8.190 | 8.190 | 6,177,200 |
| 2026-01-30 | 8.150 | 8.360 | 8.140 | 8.210 | 8.210 | 5,142,795 |
| 2026-01-29 | 8.340 | 8.450 | 8.120 | 8.200 | 8.200 | 6,968,580 |
| 2026-01-28 | 8.550 | 8.610 | 8.320 | 8.380 | 8.380 | 7,532,880 |
| 2026-01-27 | 8.580 | 8.620 | 8.340 | 8.580 | 8.580 | 6,749,123 |
| 2026-01-26 | 8.690 | 8.870 | 8.500 | 8.640 | 8.640 | 8,987,860 |
| 2026-01-23 | 8.630 | 8.830 | 8.600 | 8.720 | 8.720 | 9,463,200 |
| 2026-01-22 | 8.640 | 8.740 | 8.570 | 8.620 | 8.620 | 7,045,540 |
| 2026-01-21 | 8.480 | 8.630 | 8.360 | 8.630 | 8.630 | 7,830,140 |
| 2026-01-20 | 8.540 | 8.770 | 8.400 | 8.520 | 8.520 | 9,768,160 |
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.