Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.390	9.500	9.270	9.420	9.420	4,703,240
2025-10-21	9.190	9.380	9.140	9.380	9.380	5,047,040
2025-10-20	9.070	9.170	9.010	9.140	9.140	4,977,322
2025-10-17	9.170	9.220	8.900	8.910	8.910	6,281,000
2025-10-16	9.330	9.330	9.150	9.170	9.170	5,367,622
2025-10-15	9.330	9.480	9.230	9.320	9.320	5,768,700
2025-10-14	9.510	9.620	9.230	9.300	9.300	7,086,000
2025-10-13	9.200	9.490	8.810	9.480	9.480	8,005,400
2025-10-10	9.510	9.550	9.330	9.450	9.450	8,641,700
2025-10-09	9.660	9.740	9.550	9.550	9.550	7,596,112
2025-09-30	9.770	9.800	9.540	9.560	9.560	8,462,580
2025-09-29	9.770	9.860	9.560	9.680	9.680	7,303,160
2025-09-26	9.960	10.000	9.800	9.800	9.800	5,434,900
2025-09-25	10.210	10.220	9.960	9.980	9.980	6,972,416
2025-09-24	9.830	10.200	9.710	10.200	10.200	9,457,993
2025-09-23	9.960	10.020	9.450	9.820	9.820	9,960,480
2025-09-22	10.000	10.070	9.860	9.960	9.960	7,316,198
2025-09-19	10.140	10.280	10.010	10.100	10.100	7,441,320
2025-09-18	10.350	10.470	10.020	10.100	10.100	10,662,980
2025-09-17	10.380	10.440	10.260	10.340	10.340	7,545,902
2025-09-16	10.100	10.350	10.050	10.350	10.350	7,508,020
2025-09-15	10.280	10.280	10.080	10.140	10.140	5,702,140
2025-09-12	10.300	10.320	10.110	10.180	10.180	7,698,420
2025-09-11	9.920	10.270	9.820	10.270	10.270	10,249,380
2025-09-10	9.880	10.030	9.880	9.920	9.920	5,209,330
2025-09-09	10.060	10.180	9.800	9.880	9.880	7,994,060
2025-09-08	10.150	10.240	10.030	10.110	10.110	7,710,800
2025-09-05	9.900	10.180	9.780	10.160	10.160	9,073,930
2025-09-04	9.930	10.120	9.750	9.850	9.850	9,943,390
2025-09-03	10.350	10.420	9.890	9.950	9.950	10,985,820
2025-09-02	10.770	10.780	10.160	10.330	10.330	14,761,400
2025-09-01	10.650	10.980	10.580	10.780	10.780	14,506,570
2025-08-29	11.120	11.360	10.490	10.540	10.540	25,580,660
2025-08-28	11.230	11.510	10.830	11.400	11.400	14,994,660
2025-08-27	11.730	11.810	11.180	11.190	11.190	15,458,400
2025-08-26	11.550	11.830	11.470	11.770	11.770	12,580,520
2025-08-25	11.720	11.780	11.500	11.610	11.610	16,797,141
2025-08-22	11.780	11.900	11.600	11.700	11.700	15,771,320
2025-08-21	11.880	12.280	11.700	11.780	11.780	23,024,180
2025-08-20	11.720	11.760	11.520	11.760	11.760	12,417,740
2025-08-19	11.570	11.750	11.490	11.680	11.680	16,103,680
2025-08-18	11.300	11.760	11.290	11.620	11.620	20,360,420
2025-08-15	10.880	11.210	10.880	11.160	11.160	10,211,640
2025-08-14	11.280	11.290	10.890	10.910	10.910	12,500,250
2025-08-13	11.340	11.450	11.210	11.270	11.270	10,209,600
2025-08-12	11.380	11.420	11.230	11.330	11.330	9,298,390
2025-08-11	11.110	11.390	11.110	11.360	11.360	11,371,950
2025-08-08	11.240	11.280	11.040	11.090	11.090	8,885,140
2025-08-07	11.260	11.370	11.150	11.300	11.300	12,105,840
2025-08-06	11.160	11.270	11.070	11.270	11.270	11,785,600
2025-08-05	10.980	11.270	10.970	11.200	11.200	13,819,610
2025-08-04	10.730	10.980	10.660	10.980	10.980	7,504,600
2025-08-01	10.750	10.910	10.670	10.800	10.800	7,693,160
2025-07-31	10.960	11.180	10.730	10.790	10.790	11,469,810
2025-07-30	11.230	11.260	10.910	11.030	11.030	10,861,850
2025-07-29	11.130	11.220	11.000	11.200	11.200	12,659,880
2025-07-28	10.980	11.250	10.800	11.180	11.180	16,605,090
2025-07-25	10.720	10.980	10.620	10.930	10.930	13,191,500
2025-07-24	10.640	10.770	10.620	10.710	10.710	7,341,000
2025-07-23	10.700	10.740	10.570	10.590	10.590	8,039,048

← NewerPage 5 of 21 · 1,206 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.