Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11.050 | 11.090 | 10.660 | 10.720 | 10.720 | 15,948,640 |
| 2025-07-21 | 11.080 | 11.160 | 10.910 | 11.050 | 11.050 | 13,441,210 |
| 2025-07-18 | 11.270 | 11.360 | 10.970 | 11.060 | 11.060 | 22,649,670 |
| 2025-07-17 | 10.450 | 11.980 | 10.350 | 11.240 | 11.240 | 39,730,238 |
| 2025-07-16 | 10.400 | 10.590 | 10.340 | 10.460 | 10.460 | 6,169,940 |
| 2025-07-15 | 10.500 | 10.650 | 10.300 | 10.440 | 10.440 | 9,436,422 |
| 2025-07-14 | 10.560 | 10.660 | 10.410 | 10.650 | 10.650 | 7,597,940 |
| 2025-07-11 | 10.480 | 10.610 | 10.360 | 10.530 | 10.530 | 8,662,340 |
| 2025-07-10 | 10.700 | 10.760 | 10.460 | 10.520 | 10.520 | 9,999,780 |
| 2025-07-09 | 10.990 | 11.010 | 10.700 | 10.740 | 10.740 | 13,404,100 |
| 2025-07-08 | 10.660 | 11.160 | 10.540 | 11.040 | 11.040 | 18,527,859 |
| 2025-07-07 | 10.580 | 10.710 | 10.450 | 10.640 | 10.640 | 9,413,812 |
| 2025-07-04 | 10.990 | 11.010 | 10.610 | 10.610 | 10.610 | 14,912,660 |
| 2025-07-03 | 10.780 | 11.070 | 10.700 | 10.990 | 10.990 | 15,839,570 |
| 2025-07-02 | 10.990 | 11.020 | 10.700 | 10.790 | 10.790 | 14,220,500 |
| 2025-07-01 | 11.380 | 11.460 | 10.930 | 11.020 | 11.020 | 21,276,881 |
| 2025-06-30 | 10.870 | 11.450 | 10.800 | 11.380 | 11.380 | 32,374,461 |
| 2025-06-27 | 10.960 | 11.040 | 10.610 | 10.750 | 10.750 | 20,886,721 |
| 2025-06-26 | 11.040 | 11.160 | 10.820 | 10.900 | 10.900 | 22,893,289 |
| 2025-06-25 | 11.300 | 11.470 | 10.910 | 11.200 | 11.200 | 29,976,801 |
| 2025-06-24 | 11.310 | 11.790 | 11.150 | 11.210 | 11.210 | 31,519,490 |
| 2025-06-23 | 11.200 | 11.360 | 10.680 | 11.310 | 11.310 | 31,564,580 |
| 2025-06-20 | 11.760 | 12.190 | 11.110 | 11.120 | 11.120 | 43,596,879 |
| 2025-06-19 | 11.200 | 12.900 | 11.110 | 12.100 | 12.100 | 59,507,969 |
| 2025-06-18 | 10.480 | 12.110 | 10.260 | 11.420 | 11.420 | 54,455,719 |
| 2025-06-17 | 10.240 | 11.110 | 10.120 | 10.680 | 10.680 | 44,186,566 |
| 2025-06-16 | 9.970 | 10.250 | 9.970 | 10.200 | 10.200 | 26,586,869 |
| 2025-06-13 | 10.450 | 10.890 | 10.000 | 10.040 | 10.040 | 50,922,801 |
| 2025-06-12 | 9.020 | 10.870 | 9.020 | 10.870 | 10.870 | 51,539,578 |
| 2025-06-11 | 8.990 | 9.130 | 8.900 | 9.060 | 9.060 | 6,197,400 |
| 2025-06-10 | 9.190 | 9.200 | 8.820 | 8.920 | 8.920 | 8,471,600 |
| 2025-06-09 | 9.100 | 9.200 | 9.080 | 9.140 | 9.140 | 6,839,620 |
| 2025-06-06 | 9.140 | 9.200 | 9.000 | 9.100 | 9.100 | 7,574,560 |
| 2025-06-05 | 8.940 | 9.140 | 8.850 | 9.130 | 9.130 | 8,866,098 |
| 2025-06-04 | 8.900 | 9.010 | 8.840 | 8.940 | 8.940 | 5,712,440 |
| 2025-06-03 | 8.930 | 9.090 | 8.850 | 8.870 | 8.870 | 5,674,020 |
| 2025-05-30 | 9.130 | 9.170 | 8.780 | 9.020 | 9.020 | 10,584,580 |
| 2025-05-29 | 8.840 | 9.180 | 8.840 | 9.130 | 9.130 | 9,065,340 |
| 2025-05-28 | 8.970 | 9.050 | 8.800 | 8.850 | 8.850 | 4,759,600 |
| 2025-05-27 | 9.020 | 9.050 | 8.860 | 8.950 | 8.950 | 4,603,640 |
| 2025-05-26 | 8.720 | 9.090 | 8.720 | 9.020 | 9.020 | 6,938,420 |
| 2025-05-23 | 8.810 | 9.040 | 8.700 | 8.710 | 8.710 | 7,414,000 |
| 2025-05-22 | 8.890 | 9.120 | 8.800 | 8.810 | 8.810 | 5,533,300 |
| 2025-05-21 | 9.130 | 9.130 | 8.900 | 8.970 | 8.970 | 5,536,700 |
| 2025-05-20 | 9.000 | 9.150 | 8.860 | 9.130 | 9.130 | 5,482,620 |
| 2025-05-19 | 8.880 | 9.060 | 8.720 | 9.000 | 9.000 | 5,992,300 |
| 2025-05-16 | 8.750 | 8.890 | 8.670 | 8.800 | 8.800 | 5,286,000 |
| 2025-05-15 | 9.030 | 9.090 | 8.670 | 8.770 | 8.770 | 7,760,300 |
| 2025-05-14 | 9.090 | 9.180 | 8.880 | 8.980 | 8.980 | 6,469,100 |
| 2025-05-13 | 9.250 | 9.320 | 9.000 | 9.090 | 9.090 | 8,162,800 |
| 2025-05-12 | 9.060 | 9.170 | 8.950 | 9.130 | 9.130 | 7,193,120 |
| 2025-05-09 | 9.220 | 9.290 | 8.900 | 8.910 | 8.910 | 9,620,840 |
| 2025-05-08 | 9.000 | 9.260 | 8.850 | 9.230 | 9.230 | 9,855,048 |
| 2025-05-07 | 9.150 | 9.230 | 8.770 | 8.870 | 8.870 | 11,725,630 |
| 2025-05-06 | 8.550 | 8.970 | 8.510 | 8.950 | 8.950 | 14,319,390 |
| 2025-04-30 | 8.530 | 8.560 | 8.110 | 8.360 | 8.360 | 16,274,850 |
| 2025-04-29 | 7.610 | 8.330 | 7.510 | 8.180 | 8.180 | 27,140,141 |
| 2025-04-28 | 7.120 | 7.880 | 7.120 | 7.740 | 7.740 | 36,430,180 |
| 2025-04-25 | 8.630 | 8.860 | 8.630 | 8.630 | 8.630 | 15,705,800 |
| 2025-04-24 | 11.080 | 11.080 | 10.650 | 10.790 | 10.790 | 5,772,100 |
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.