Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15.120 | 15.400 | 15.000 | 15.250 | 15.250 | 21,656,100 |
| 2024-10-25 | 15.720 | 15.770 | 15.000 | 15.100 | 15.100 | 22,083,381 |
| 2024-10-24 | 15.020 | 15.280 | 14.910 | 15.080 | 15.080 | 22,786,619 |
| 2024-10-23 | 15.790 | 16.080 | 15.330 | 15.400 | 15.400 | 44,874,602 |
| 2024-10-22 | 17.200 | 18.190 | 16.000 | 16.560 | 16.560 | 56,523,141 |
| 2024-10-21 | 16.020 | 17.770 | 15.780 | 16.690 | 16.690 | 65,042,770 |
| 2024-10-18 | 15.770 | 17.360 | 15.620 | 16.430 | 16.430 | 64,319,078 |
| 2024-10-17 | 15.380 | 16.240 | 14.970 | 15.760 | 15.760 | 51,735,512 |
| 2024-10-16 | 13.750 | 15.150 | 13.750 | 15.150 | 15.150 | 38,389,141 |
| 2024-10-15 | 15.040 | 16.450 | 14.370 | 14.470 | 14.470 | 54,544,121 |
| 2024-10-14 | 14.090 | 15.500 | 13.860 | 15.480 | 15.480 | 41,886,406 |
| 2024-10-11 | 13.450 | 14.640 | 13.300 | 14.150 | 14.150 | 34,533,781 |
| 2024-10-10 | 15.300 | 15.580 | 13.690 | 13.950 | 13.950 | 37,939,207 |
| 2024-10-09 | 13.990 | 16.850 | 13.610 | 14.930 | 14.930 | 67,206,078 |
| 2024-10-08 | 14.810 | 14.830 | 13.200 | 14.830 | 14.830 | 53,156,398 |
| 2024-09-30 | 11.000 | 12.540 | 10.700 | 12.360 | 12.360 | 42,915,039 |
| 2024-09-27 | 10.250 | 10.820 | 10.040 | 10.620 | 10.620 | 28,514,039 |
| 2024-09-26 | 9.900 | 10.080 | 9.740 | 10.080 | 10.080 | 20,622,141 |
| 2024-09-25 | 9.600 | 10.030 | 9.570 | 9.870 | 9.870 | 24,173,699 |
| 2024-09-24 | 9.480 | 9.690 | 9.050 | 9.660 | 9.660 | 20,797,811 |
| 2024-09-23 | 9.730 | 9.750 | 9.520 | 9.520 | 9.520 | 15,174,000 |
| 2024-09-20 | 9.340 | 9.730 | 9.250 | 9.730 | 9.730 | 20,686,900 |
| 2024-09-19 | 9.300 | 9.410 | 9.100 | 9.320 | 9.320 | 13,424,280 |
| 2024-09-18 | 9.410 | 9.520 | 9.090 | 9.180 | 9.180 | 11,951,960 |
| 2024-09-13 | 9.600 | 9.670 | 9.290 | 9.340 | 9.340 | 13,372,500 |
| 2024-09-12 | 9.960 | 10.050 | 9.600 | 9.610 | 9.610 | 15,588,600 |
| 2024-09-11 | 9.890 | 10.240 | 9.740 | 9.960 | 9.960 | 15,952,980 |
| 2024-09-10 | 9.970 | 10.140 | 9.690 | 10.030 | 10.030 | 16,453,199 |
| 2024-09-09 | 10.350 | 10.500 | 9.870 | 9.970 | 9.970 | 18,354,840 |
| 2024-09-06 | 10.950 | 10.950 | 10.180 | 10.270 | 10.270 | 27,997,340 |
| 2024-09-05 | 10.740 | 11.060 | 10.560 | 11.060 | 11.060 | 24,462,881 |
| 2024-09-04 | 11.300 | 11.360 | 10.780 | 10.920 | 10.920 | 27,592,779 |
| 2024-09-03 | 11.400 | 11.610 | 11.030 | 11.530 | 11.530 | 37,256,031 |
| 2024-09-02 | 11.550 | 12.500 | 11.450 | 11.810 | 11.810 | 54,159,102 |
| 2024-08-30 | 10.780 | 12.360 | 10.780 | 11.810 | 11.810 | 54,284,262 |
| 2024-08-29 | 10.850 | 11.060 | 10.380 | 10.900 | 10.900 | 37,789,121 |
| 2024-08-28 | 11.300 | 11.650 | 10.700 | 11.300 | 11.300 | 43,029,434 |
| 2024-08-27 | 10.720 | 12.970 | 10.360 | 11.790 | 11.790 | 59,696,281 |
| 2024-08-26 | 11.050 | 11.470 | 10.630 | 11.250 | 11.250 | 49,638,859 |
| 2024-08-23 | 10.270 | 11.380 | 10.270 | 11.030 | 11.030 | 54,388,910 |
| 2024-08-22 | 10.800 | 11.350 | 10.320 | 10.380 | 10.380 | 41,653,980 |
| 2024-08-21 | 11.000 | 12.000 | 10.870 | 10.940 | 10.940 | 50,049,379 |
| 2024-08-20 | 10.560 | 11.460 | 10.560 | 10.890 | 10.890 | 49,672,641 |
| 2024-08-19 | 11.110 | 12.500 | 11.050 | 11.590 | 11.590 | 85,896,852 |
| 2024-08-16 | 9.270 | 11.040 | 9.260 | 11.040 | 11.040 | 54,824,359 |
| 2024-08-15 | 8.820 | 9.280 | 8.800 | 9.200 | 9.200 | 23,180,311 |
| 2024-08-14 | 8.740 | 9.090 | 8.620 | 8.910 | 8.910 | 16,840,510 |
| 2024-08-13 | 8.200 | 8.650 | 8.200 | 8.650 | 8.650 | 10,960,480 |
| 2024-08-12 | 8.440 | 8.510 | 8.120 | 8.230 | 8.230 | 7,700,765 |
| 2024-08-09 | 8.700 | 8.790 | 8.470 | 8.500 | 8.500 | 9,379,050 |
| 2024-08-08 | 8.630 | 8.810 | 8.380 | 8.610 | 8.610 | 12,209,920 |
| 2024-08-07 | 8.440 | 8.800 | 8.360 | 8.730 | 8.730 | 14,422,700 |
| 2024-08-06 | 8.400 | 8.500 | 8.200 | 8.390 | 8.390 | 10,888,550 |
| 2024-08-05 | 8.590 | 8.820 | 8.220 | 8.250 | 8.250 | 22,054,150 |
| 2024-08-02 | 9.110 | 9.170 | 8.880 | 8.890 | 8.890 | 22,311,600 |
| 2024-08-01 | 9.120 | 9.880 | 9.110 | 9.370 | 9.370 | 30,532,430 |
| 2024-07-31 | 9.000 | 9.290 | 8.960 | 9.290 | 9.290 | 21,830,801 |
| 2024-07-30 | 8.930 | 9.180 | 8.860 | 9.030 | 9.030 | 17,241,539 |
| 2024-07-29 | 8.950 | 9.220 | 8.840 | 9.080 | 9.080 | 20,669,770 |
| 2024-07-26 | 8.800 | 9.120 | 8.640 | 9.120 | 9.120 | 27,003,590 |
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.