Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.620 | 8.650 | 8.520 | 8.570 | 8.570 | 8,980,640 |
| 2026-01-16 | 8.530 | 8.840 | 8.470 | 8.710 | 8.710 | 12,823,020 |
| 2026-01-15 | 8.620 | 8.710 | 8.420 | 8.520 | 8.520 | 13,095,220 |
| 2026-01-14 | 8.850 | 9.250 | 8.610 | 8.700 | 8.700 | 21,882,410 |
| 2026-01-13 | 9.010 | 9.350 | 8.680 | 8.910 | 8.910 | 20,560,600 |
| 2026-01-12 | 8.290 | 9.500 | 8.290 | 9.020 | 9.020 | 31,809,439 |
| 2026-01-09 | 8.090 | 8.210 | 8.000 | 8.180 | 8.180 | 13,861,620 |
| 2026-01-08 | 7.760 | 8.030 | 7.750 | 7.960 | 7.960 | 9,371,800 |
| 2026-01-07 | 7.880 | 7.920 | 7.780 | 7.810 | 7.810 | 9,337,500 |
| 2026-01-06 | 7.840 | 7.990 | 7.780 | 7.820 | 7.820 | 11,136,040 |
| 2026-01-05 | 7.690 | 7.860 | 7.620 | 7.820 | 7.820 | 9,023,800 |
| 2025-12-31 | 7.660 | 7.760 | 7.560 | 7.670 | 7.670 | 8,990,296 |
| 2025-12-30 | 7.760 | 7.810 | 7.630 | 7.680 | 7.680 | 11,761,850 |
| 2025-12-29 | 7.850 | 7.970 | 7.760 | 7.820 | 7.820 | 14,503,280 |
| 2025-12-26 | 8.130 | 8.200 | 8.030 | 8.030 | 8.030 | 12,242,320 |
| 2025-12-25 | 8.070 | 8.170 | 8.040 | 8.110 | 8.110 | 7,274,160 |
| 2025-12-24 | 7.960 | 8.110 | 7.930 | 8.110 | 8.110 | 7,747,620 |
| 2025-12-23 | 8.170 | 8.210 | 7.920 | 7.970 | 7.970 | 12,034,060 |
| 2025-12-22 | 8.250 | 8.330 | 8.170 | 8.180 | 8.180 | 10,146,080 |
| 2025-12-19 | 8.220 | 8.360 | 8.180 | 8.300 | 8.300 | 9,454,200 |
| 2025-12-18 | 8.100 | 8.630 | 8.080 | 8.220 | 8.220 | 16,177,280 |
| 2025-12-17 | 7.960 | 8.280 | 7.760 | 8.250 | 8.250 | 19,246,881 |
| 2025-12-16 | 8.300 | 8.510 | 8.040 | 8.050 | 8.050 | 18,458,881 |
| 2025-12-15 | 8.250 | 8.620 | 8.020 | 8.430 | 8.430 | 27,692,949 |
| 2025-12-12 | 8.380 | 8.750 | 8.200 | 8.440 | 8.440 | 49,338,648 |
| 2025-12-11 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 1,771,600 |
| 2025-12-09 | 10.700 | 11.660 | 10.610 | 11.330 | 11.330 | 49,276,219 |
| 2025-12-08 | 10.240 | 10.880 | 10.180 | 10.700 | 10.700 | 21,107,170 |
| 2025-12-05 | 10.610 | 10.620 | 10.010 | 10.360 | 10.360 | 18,913,699 |
| 2025-12-04 | 10.800 | 10.830 | 10.510 | 10.710 | 10.710 | 22,143,980 |
| 2025-12-03 | 10.420 | 11.000 | 10.370 | 11.000 | 11.000 | 35,136,008 |
| 2025-12-02 | 10.440 | 10.880 | 10.390 | 10.510 | 10.510 | 16,254,130 |
| 2025-12-01 | 10.230 | 10.680 | 10.200 | 10.580 | 10.580 | 23,067,619 |
| 2025-11-28 | 10.340 | 10.350 | 10.090 | 10.140 | 10.140 | 12,708,940 |
| 2025-11-27 | 10.260 | 10.590 | 10.020 | 10.360 | 10.360 | 17,805,199 |
| 2025-11-26 | 10.560 | 10.570 | 10.210 | 10.280 | 10.280 | 19,496,881 |
| 2025-11-25 | 10.410 | 10.820 | 10.360 | 10.640 | 10.640 | 26,063,279 |
| 2025-11-24 | 10.370 | 10.570 | 10.200 | 10.500 | 10.500 | 25,084,131 |
| 2025-11-21 | 10.360 | 10.790 | 10.200 | 10.380 | 10.380 | 31,749,520 |
| 2025-11-20 | 9.830 | 11.280 | 9.760 | 10.620 | 10.620 | 42,832,871 |
| 2025-11-19 | 10.150 | 10.160 | 9.680 | 9.680 | 9.680 | 9,111,287 |
| 2025-11-18 | 9.900 | 10.220 | 9.850 | 10.080 | 10.080 | 11,592,110 |
| 2025-11-17 | 9.870 | 9.970 | 9.760 | 9.960 | 9.960 | 5,933,320 |
| 2025-11-14 | 9.640 | 9.950 | 9.640 | 9.820 | 9.820 | 6,507,400 |
| 2025-11-13 | 9.650 | 9.760 | 9.570 | 9.740 | 9.740 | 4,259,020 |
| 2025-11-12 | 9.770 | 9.770 | 9.590 | 9.640 | 9.640 | 4,192,400 |
| 2025-11-11 | 9.710 | 9.850 | 9.690 | 9.740 | 9.740 | 4,672,920 |
| 2025-11-10 | 9.640 | 9.750 | 9.640 | 9.710 | 9.710 | 4,362,780 |
| 2025-11-07 | 9.630 | 9.680 | 9.570 | 9.660 | 9.660 | 4,295,600 |
| 2025-11-06 | 9.670 | 9.780 | 9.530 | 9.660 | 9.660 | 4,408,480 |
| 2025-11-05 | 9.610 | 9.770 | 9.530 | 9.680 | 9.680 | 5,972,012 |
| 2025-11-04 | 9.680 | 9.690 | 9.520 | 9.610 | 9.610 | 4,732,960 |
| 2025-11-03 | 9.550 | 9.720 | 9.460 | 9.710 | 9.710 | 5,667,760 |
| 2025-10-31 | 9.540 | 9.620 | 9.410 | 9.550 | 9.550 | 4,714,679 |
| 2025-10-30 | 9.580 | 9.580 | 9.410 | 9.470 | 9.470 | 5,796,000 |
| 2025-10-29 | 9.880 | 9.890 | 9.520 | 9.580 | 9.580 | 8,339,599 |
| 2025-10-28 | 9.700 | 9.900 | 9.600 | 9.890 | 9.890 | 6,912,491 |
| 2025-10-27 | 9.700 | 9.780 | 9.570 | 9.720 | 9.720 | 7,782,451 |
| 2025-10-24 | 9.490 | 9.730 | 9.450 | 9.650 | 9.650 | 7,536,600 |
| 2025-10-23 | 9.380 | 9.490 | 9.270 | 9.490 | 9.490 | 5,012,267 |
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.