Guangdong Failong Crystal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.380 | 8.550 | 8.360 | 8.480 | 8.480 | 2,326,300 |
| 2026-10-20 | 8.200 | 8.440 | 8.180 | 8.350 | 8.350 | 2,725,200 |
| 2026-10-19 | 8.220 | 8.290 | 8.100 | 8.180 | 8.180 | 2,735,420 |
| 2026-10-16 | 8.380 | 8.420 | 8.170 | 8.200 | 8.200 | 2,513,200 |
| 2026-10-15 | 8.240 | 8.380 | 8.210 | 8.230 | 8.230 | 3,307,400 |
| 2026-10-14 | 8.450 | 8.580 | 8.430 | 8.500 | 8.500 | 3,272,500 |
| 2026-10-13 | 8.350 | 8.560 | 8.200 | 8.500 | 8.500 | 4,369,200 |
| 2026-10-12 | 8.580 | 8.580 | 8.380 | 8.430 | 8.430 | 3,492,200 |
| 2026-10-09 | 8.800 | 8.810 | 8.350 | 8.620 | 8.620 | 6,489,400 |
| 2026-10-08 | 8.920 | 9.020 | 8.730 | 8.750 | 8.750 | 3,260,900 |
| 2026-09-30 | 9.100 | 9.180 | 8.890 | 8.910 | 8.910 | 3,741,600 |
| 2026-09-29 | 8.940 | 9.180 | 8.880 | 9.080 | 9.080 | 2,970,980 |
| 2026-09-28 | 9.010 | 9.080 | 8.830 | 8.910 | 8.910 | 3,822,040 |
| 2026-09-24 | 9.140 | 9.180 | 8.960 | 9.060 | 9.060 | 3,942,200 |
| 2026-09-23 | 8.960 | 9.330 | 8.920 | 9.130 | 9.130 | 5,776,503 |
| 2026-09-22 | 8.880 | 8.980 | 8.840 | 8.960 | 8.960 | 3,360,021 |
| 2026-09-21 | 8.800 | 8.890 | 8.770 | 8.810 | 8.810 | 2,567,800 |
| 2026-09-18 | 8.620 | 8.940 | 8.620 | 8.800 | 8.800 | 3,685,720 |
| 2026-09-17 | 8.510 | 8.660 | 8.500 | 8.550 | 8.550 | 1,862,600 |
| 2026-09-16 | 8.330 | 8.640 | 8.310 | 8.570 | 8.570 | 2,171,816 |
| 2026-09-15 | 8.660 | 8.690 | 8.380 | 8.380 | 8.380 | 3,507,200 |
| 2026-09-14 | 8.770 | 8.840 | 8.650 | 8.650 | 8.650 | 4,053,420 |
| 2026-09-11 | 8.580 | 8.960 | 8.430 | 8.860 | 8.860 | 4,302,700 |
| 2026-09-10 | 8.580 | 8.740 | 8.460 | 8.660 | 8.660 | 2,380,880 |
| 2026-09-09 | 8.780 | 8.880 | 8.590 | 8.600 | 8.600 | 3,357,300 |
| 2026-09-08 | 8.940 | 9.000 | 8.760 | 8.820 | 8.820 | 2,613,740 |
| 2026-09-07 | 8.730 | 8.940 | 8.710 | 8.940 | 8.940 | 2,345,200 |
| 2026-09-04 | 8.810 | 8.910 | 8.690 | 8.760 | 8.760 | 2,146,100 |
| 2026-09-03 | 8.870 | 8.970 | 8.760 | 8.780 | 8.780 | 2,666,400 |
| 2026-09-02 | 8.710 | 9.010 | 8.650 | 8.910 | 8.910 | 3,720,200 |
| 2026-09-01 | 8.700 | 8.800 | 8.630 | 8.780 | 8.780 | 2,595,920 |
| 2026-08-31 | 8.510 | 8.690 | 8.440 | 8.680 | 8.680 | 2,256,080 |
| 2026-08-28 | 8.580 | 8.660 | 8.530 | 8.560 | 8.560 | 2,277,200 |
| 2026-08-27 | 8.570 | 8.680 | 8.530 | 8.610 | 8.610 | 2,862,300 |
| 2026-08-26 | 8.500 | 8.570 | 8.420 | 8.550 | 8.550 | 1,568,900 |
| 2026-08-25 | 8.360 | 8.480 | 8.280 | 8.460 | 8.460 | 1,562,200 |
| 2026-08-24 | 8.640 | 8.730 | 8.380 | 8.380 | 8.380 | 3,765,000 |
| 2026-08-21 | 8.280 | 8.750 | 8.230 | 8.730 | 8.730 | 4,015,000 |
| 2026-08-20 | 8.290 | 8.350 | 8.230 | 8.310 | 8.310 | 1,827,460 |
| 2026-08-19 | 8.500 | 8.570 | 8.150 | 8.240 | 8.240 | 3,439,800 |
| 2026-08-18 | 8.800 | 8.880 | 8.530 | 8.610 | 8.610 | 3,024,500 |
| 2026-08-17 | 8.610 | 8.820 | 8.610 | 8.820 | 8.820 | 2,229,600 |
| 2026-08-14 | 8.580 | 8.690 | 8.470 | 8.620 | 8.620 | 2,184,840 |
| 2026-08-13 | 8.840 | 8.890 | 8.580 | 8.580 | 8.580 | 3,034,623 |
| 2026-08-12 | 8.780 | 8.910 | 8.760 | 8.860 | 8.860 | 2,741,280 |
| 2026-08-11 | 8.620 | 8.980 | 8.550 | 8.760 | 8.760 | 3,056,100 |
| 2026-08-10 | 8.710 | 8.720 | 8.480 | 8.670 | 8.670 | 2,659,000 |
| 2026-08-07 | 8.660 | 8.750 | 8.400 | 8.690 | 8.690 | 4,659,700 |
| 2026-08-06 | 8.580 | 8.750 | 8.440 | 8.720 | 8.720 | 6,060,600 |
| 2026-08-05 | 8.280 | 8.550 | 8.250 | 8.500 | 8.500 | 5,123,300 |
| 2026-08-04 | 8.300 | 8.430 | 8.160 | 8.350 | 8.350 | 4,828,120 |
| 2026-08-03 | 8.170 | 8.230 | 7.990 | 8.090 | 8.090 | 5,449,800 |
| 2026-07-31 | 8.220 | 8.280 | 8.150 | 8.180 | 8.180 | 2,949,980 |
| 2026-07-30 | 8.070 | 8.280 | 7.950 | 7.970 | 7.970 | 4,519,700 |
| 2026-07-29 | 8.050 | 8.230 | 7.980 | 8.140 | 8.140 | 4,418,680 |
| 2026-07-28 | 8.300 | 8.440 | 7.950 | 8.040 | 8.040 | 5,189,500 |
| 2026-07-27 | 8.340 | 8.460 | 8.160 | 8.450 | 8.450 | 3,694,246 |
| 2026-07-24 | 8.320 | 8.580 | 8.250 | 8.260 | 8.260 | 3,421,300 |
| 2026-07-23 | 8.510 | 8.710 | 8.390 | 8.460 | 8.460 | 4,441,200 |
| 2026-07-22 | 8.220 | 8.630 | 8.220 | 8.480 | 8.480 | 4,217,500 |
Page 1 of 1 · 60 trading days
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.