Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.030	11.130	10.900	11.070	11.070	3,676,600
2025-04-22	11.040	11.180	10.950	10.950	10.950	4,129,100
2025-04-21	10.890	11.070	10.870	11.060	11.060	3,621,497
2025-04-18	10.810	11.010	10.760	10.960	10.960	3,800,300
2025-04-17	10.950	11.140	10.870	10.900	10.900	4,437,000
2025-04-16	11.220	11.290	10.830	11.060	11.060	6,024,582
2025-04-15	11.170	11.280	11.010	11.240	11.240	6,623,560
2025-04-14	11.260	11.350	11.000	11.190	11.190	10,328,110
2025-04-11	10.480	11.090	10.300	10.940	10.940	12,676,020
2025-04-10	10.470	10.800	10.410	10.420	10.420	9,705,961
2025-04-09	9.800	10.290	9.000	10.220	10.220	10,080,360
2025-04-08	9.690	10.310	9.600	9.890	9.890	9,507,660
2025-04-07	11.000	11.100	9.420	9.460	9.460	11,811,960
2025-04-03	11.860	12.080	11.690	11.750	11.750	4,361,645
2025-04-02	12.100	12.220	11.910	11.960	11.960	5,524,752
2025-04-01	12.350	12.530	12.170	12.170	12.170	4,986,900
2025-03-31	12.200	12.500	12.010	12.290	12.290	6,863,800
2025-03-28	12.880	13.000	12.420	12.530	12.530	9,612,920
2025-03-27	12.220	12.880	11.950	12.660	12.660	11,769,020
2025-03-26	12.140	12.350	12.030	12.190	12.190	4,675,245
2025-03-25	12.150	12.300	11.860	12.230	12.230	6,764,960
2025-03-24	12.710	12.730	11.860	12.180	12.180	10,157,010
2025-03-21	13.000	13.050	12.670	12.750	12.750	9,172,020
2025-03-20	13.170	13.290	12.960	13.160	13.160	10,476,460
2025-03-19	13.240	13.280	13.060	13.100	13.100	9,268,300
2025-03-18	13.360	13.500	13.040	13.310	13.310	17,625,449
2025-03-17	12.560	13.960	12.470	13.290	13.290	24,356,859
2025-03-14	12.340	12.540	12.170	12.540	12.540	7,882,606
2025-03-13	12.870	12.890	12.200	12.340	12.340	10,382,340
2025-03-12	12.860	13.110	12.760	12.910	12.910	7,766,800
2025-03-11	12.670	12.830	12.570	12.770	12.770	7,429,720
2025-03-10	13.020	13.050	12.750	12.840	12.840	6,247,840
2025-03-07	13.200	13.380	12.870	12.980	12.980	8,805,948
2025-03-06	13.100	13.390	13.100	13.250	13.250	10,297,140
2025-03-05	12.980	13.160	12.750	13.110	13.110	8,459,900
2025-03-04	12.570	12.970	12.490	12.900	12.900	6,313,180
2025-03-03	12.610	12.960	12.360	12.660	12.660	7,953,577
2025-02-28	13.250	13.310	12.590	12.610	12.610	11,172,100
2025-02-27	13.600	13.670	13.160	13.380	13.380	14,598,540
2025-02-26	13.360	13.870	13.200	13.730	13.730	20,242,180
2025-02-25	13.120	13.510	13.070	13.370	13.370	12,301,730
2025-02-24	13.500	13.970	13.260	13.410	13.410	20,779,471
2025-02-21	13.000	13.540	12.760	13.490	13.490	22,585,420
2025-02-20	12.880	13.110	12.810	13.070	13.070	14,355,220
2025-02-19	12.550	12.990	12.500	12.860	12.860	12,307,370
2025-02-18	13.080	13.300	12.530	12.580	12.580	16,512,180
2025-02-17	12.920	13.470	12.770	13.060	13.060	21,663,529
2025-02-14	12.110	13.900	11.910	12.890	12.890	27,566,000
2025-02-13	12.400	12.450	12.060	12.110	12.110	8,538,992
2025-02-12	12.360	12.450	12.220	12.450	12.450	7,643,200
2025-02-11	12.610	12.690	12.300	12.320	12.320	7,436,100
2025-02-10	12.190	12.620	12.160	12.600	12.600	11,592,800
2025-02-07	12.180	12.390	11.930	12.160	12.160	11,180,500
2025-02-06	11.730	12.200	11.580	12.160	12.160	11,036,500
2025-02-05	11.250	11.790	11.200	11.700	11.700	10,871,510
2025-01-27	11.830	11.880	11.050	11.050	11.050	9,615,300
2025-01-24	11.150	11.580	10.960	11.510	11.510	12,176,000
2025-01-23	11.930	12.180	11.600	11.610	11.610	8,253,200
2025-01-22	11.850	11.960	11.720	11.740	11.740	5,687,700
2025-01-21	12.080	12.150	11.750	11.930	11.930	7,405,620

← NewerPage 7 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.