Guangdong Failong Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.130	12.200	11.910	12.050	12.050	8,769,720
2025-01-17	11.850	12.290	11.720	12.010	12.010	10,832,120
2025-01-16	11.880	12.150	11.710	11.820	11.820	7,780,780
2025-01-15	12.010	12.070	11.760	11.810	11.810	6,960,700
2025-01-14	11.320	12.000	11.320	11.990	11.990	9,150,520
2025-01-13	11.010	11.370	10.690	11.310	11.310	6,510,640
2025-01-10	11.640	11.950	11.140	11.150	11.150	7,944,740
2025-01-09	11.500	12.010	11.500	11.740	11.740	8,850,940
2025-01-08	11.580	11.660	11.040	11.520	11.520	8,223,160
2025-01-07	11.150	11.600	11.100	11.600	11.600	7,643,000
2025-01-06	11.000	11.250	10.660	11.040	11.040	6,883,600
2025-01-03	11.800	11.950	11.090	11.150	11.150	9,054,700
2025-01-02	12.120	12.230	11.580	11.770	11.770	10,281,200
2024-12-31	12.890	12.970	12.130	12.140	12.140	11,532,780
2024-12-30	13.290	13.440	12.770	12.820	12.820	11,554,240
2024-12-27	13.600	13.970	13.360	13.380	13.380	8,725,600
2024-12-26	13.300	13.760	13.210	13.690	13.690	8,300,800
2024-12-25	13.530	13.640	12.940	13.250	13.250	9,049,040
2024-12-24	13.610	13.850	13.120	13.650	13.650	9,475,768
2024-12-23	14.500	14.630	13.500	13.510	13.510	12,394,320
2024-12-20	14.030	14.790	13.950	14.580	14.580	12,750,820
2024-12-19	13.760	14.200	13.670	14.120	14.120	9,932,816
2024-12-18	13.310	13.980	13.040	13.840	13.840	11,105,390
2024-12-17	14.350	14.420	13.320	13.440	13.440	13,480,930
2024-12-16	14.550	14.710	14.180	14.310	14.310	9,132,730
2024-12-13	14.960	15.060	14.550	14.610	14.610	9,915,221
2024-12-12	15.250	15.290	14.850	15.070	15.070	11,677,900
2024-12-11	14.660	15.280	14.660	15.240	15.240	15,774,680
2024-12-10	15.460	15.550	14.770	14.800	14.800	16,120,490
2024-12-09	14.480	15.050	14.370	14.930	14.930	15,419,280
2024-12-06	14.540	14.690	14.270	14.610	14.610	10,548,400
2024-12-05	14.630	14.770	14.400	14.550	14.550	10,415,700
2024-12-04	15.000	15.250	14.510	14.650	14.650	14,713,120
2024-12-03	14.650	15.070	14.650	14.770	14.770	14,124,600
2024-12-02	14.640	14.810	14.400	14.650	14.650	12,752,360
2024-11-29	13.760	14.850	13.600	14.520	14.520	16,954,400
2024-11-28	13.930	14.210	13.810	13.810	13.810	9,804,200
2024-11-27	13.570	14.020	13.140	14.010	14.010	11,266,680
2024-11-26	13.750	14.040	13.660	13.690	13.690	8,083,320
2024-11-25	14.140	14.240	13.460	13.870	13.870	13,549,680
2024-11-22	15.000	15.270	13.990	14.000	14.000	18,048,980
2024-11-21	15.200	15.610	14.750	15.060	15.060	17,998,279
2024-11-20	14.670	15.320	14.520	15.250	15.250	19,628,109
2024-11-19	14.340	14.820	13.820	14.750	14.750	20,784,881
2024-11-18	15.800	16.290	14.000	14.190	14.190	27,787,570
2024-11-15	15.300	16.400	15.290	15.670	15.670	28,661,330
2024-11-14	16.050	16.170	15.400	15.460	15.460	22,135,840
2024-11-13	15.440	16.440	14.900	16.440	16.440	36,233,039
2024-11-12	15.950	16.050	15.350	15.590	15.590	26,474,260
2024-11-11	15.700	16.400	15.430	16.260	16.260	36,240,102
2024-11-08	14.820	15.890	14.670	15.680	15.680	42,174,422
2024-11-07	14.220	14.670	14.090	14.670	14.670	17,127,490
2024-11-06	14.660	14.830	14.120	14.310	14.310	22,009,461
2024-11-05	14.100	14.720	14.100	14.670	14.670	21,279,240
2024-11-04	13.500	14.200	13.490	14.180	14.180	15,522,680
2024-11-01	14.800	14.960	13.620	13.640	13.640	28,252,221
2024-10-31	14.260	15.250	14.100	15.110	15.110	35,222,520
2024-10-30	14.140	14.950	13.890	14.400	14.400	33,291,031
2024-10-29	15.250	15.390	14.720	14.740	14.740	22,922,199
2024-10-28	15.120	15.400	15.000	15.250	15.250	21,656,100

← NewerPage 8 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.