Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.570 | 4.630 | 4.410 | 4.450 | 4.450 | 6,050,501 |
| 2024-07-22 | 4.540 | 4.650 | 4.530 | 4.570 | 4.570 | 7,186,400 |
| 2024-07-19 | 4.500 | 4.640 | 4.470 | 4.560 | 4.560 | 6,399,700 |
| 2024-07-18 | 4.450 | 4.540 | 4.290 | 4.530 | 4.530 | 8,107,800 |
| 2024-07-17 | 4.580 | 4.660 | 4.450 | 4.450 | 4.450 | 8,111,400 |
| 2024-07-16 | 4.600 | 4.640 | 4.530 | 4.580 | 4.580 | 4,025,100 |
| 2024-07-15 | 4.740 | 4.740 | 4.590 | 4.600 | 4.600 | 4,862,500 |
| 2024-07-12 | 4.810 | 4.870 | 4.710 | 4.740 | 4.740 | 7,516,745 |
| 2024-07-11 | 4.720 | 4.830 | 4.710 | 4.800 | 4.800 | 7,324,710 |
| 2024-07-10 | 4.690 | 4.830 | 4.610 | 4.650 | 4.650 | 8,724,600 |
| 2024-07-09 | 4.620 | 4.720 | 4.480 | 4.720 | 4.720 | 6,994,287 |
| 2024-07-08 | 4.820 | 4.850 | 4.610 | 4.610 | 4.610 | 6,133,100 |
| 2024-07-05 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2024-07-04 | 4.930 | 5.030 | 4.750 | 4.770 | 4.770 | 5,939,300 |
| 2024-07-03 | 5.010 | 5.050 | 4.960 | 4.980 | 4.980 | 4,901,700 |
| 2024-07-02 | 4.890 | 5.100 | 4.860 | 5.030 | 5.030 | 7,649,800 |
| 2024-07-01 | 4.960 | 4.960 | 4.700 | 4.890 | 4.890 | 6,639,838 |
| 2024-06-28 | 4.990 | 5.020 | 4.820 | 4.860 | 4.860 | 7,783,061 |
| 2024-06-27 | 4.980 | 5.080 | 4.950 | 4.950 | 4.950 | 7,544,600 |
| 2024-06-26 | 4.660 | 5.060 | 4.640 | 5.030 | 5.030 | 10,693,910 |
| 2024-06-25 | 4.680 | 4.780 | 4.610 | 4.660 | 4.660 | 4,902,400 |
| 2024-06-24 | 4.900 | 4.900 | 4.620 | 4.680 | 4.680 | 6,922,800 |
| 2024-06-21 | 4.900 | 5.030 | 4.880 | 4.910 | 4.910 | 5,610,504 |
| 2024-06-20 | 5.180 | 5.200 | 4.970 | 5.000 | 5.000 | 5,822,800 |
| 2024-06-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 4,198,364 |
| 2024-06-18 | 5.180 | 5.280 | 5.170 | 5.250 | 5.250 | 4,025,100 |
| 2024-06-17 | 5.240 | 5.300 | 5.160 | 5.180 | 5.180 | 3,990,701 |
| 2024-06-14 | 5.330 | 5.340 | 5.230 | 5.290 | 5.290 | 4,545,600 |
| 2024-06-13 | 5.310 | 5.380 | 5.260 | 5.330 | 5.330 | 5,604,300 |
| 2024-06-12 | 5.110 | 5.340 | 5.100 | 5.310 | 5.310 | 7,685,500 |
| 2024-06-11 | 5.000 | 5.140 | 4.860 | 5.110 | 5.110 | 6,852,764 |
| 2024-06-07 | 5.090 | 5.140 | 4.940 | 5.050 | 5.050 | 10,506,800 |
| 2024-06-06 | 5.260 | 5.330 | 4.880 | 4.990 | 4.990 | 15,025,702 |
| 2024-06-05 | 5.390 | 5.400 | 5.260 | 5.290 | 5.290 | 5,940,900 |
| 2024-06-04 | 5.570 | 5.580 | 5.330 | 5.410 | 5.410 | 8,974,600 |
| 2024-06-03 | 5.720 | 5.730 | 5.510 | 5.590 | 5.590 | 7,842,700 |
| 2024-05-31 | 5.610 | 5.760 | 5.560 | 5.730 | 5.730 | 8,330,123 |
| 2024-05-30 | 5.600 | 5.690 | 5.520 | 5.570 | 5.570 | 5,830,500 |
| 2024-05-29 | 5.600 | 5.740 | 5.550 | 5.650 | 5.650 | 7,303,900 |
| 2024-05-28 | 5.750 | 5.810 | 5.610 | 5.620 | 5.620 | 10,910,500 |
| 2024-05-27 | 5.860 | 5.920 | 5.690 | 5.840 | 5.840 | 9,811,900 |
| 2024-05-24 | 5.830 | 6.000 | 5.800 | 5.810 | 5.810 | 11,333,081 |
| 2024-05-23 | 6.030 | 6.050 | 5.850 | 5.870 | 5.870 | 14,178,101 |
| 2024-05-22 | 5.960 | 6.120 | 5.890 | 6.070 | 6.070 | 14,568,500 |
| 2024-05-21 | 6.180 | 6.210 | 6.030 | 6.080 | 6.080 | 16,766,244 |
| 2024-05-20 | 6.270 | 6.320 | 6.090 | 6.190 | 6.190 | 20,323,500 |
| 2024-05-17 | 6.230 | 6.360 | 6.060 | 6.280 | 6.280 | 45,273,063 |
| 2024-05-16 | 6.040 | 6.610 | 6.000 | 6.440 | 6.440 | 62,566,994 |
| 2024-05-15 | 6.060 | 6.150 | 5.980 | 6.010 | 6.010 | 10,856,705 |
| 2024-05-14 | 6.200 | 6.270 | 6.050 | 6.150 | 6.150 | 18,121,969 |
| 2024-05-13 | 6.270 | 6.370 | 6.050 | 6.210 | 6.210 | 19,788,351 |
| 2024-05-10 | 6.240 | 6.430 | 6.120 | 6.320 | 6.320 | 32,208,102 |
| 2024-05-09 | 6.000 | 6.480 | 5.850 | 6.190 | 6.190 | 33,446,964 |
| 2024-05-08 | 6.330 | 6.330 | 5.930 | 6.020 | 6.020 | 38,243,157 |
| 2024-05-07 | 6.100 | 6.330 | 6.100 | 6.330 | 6.330 | 11,861,204 |
| 2024-05-06 | 5.750 | 5.810 | 5.700 | 5.750 | 5.750 | 14,867,517 |
| 2024-04-30 | 5.790 | 6.030 | 5.600 | 5.700 | 5.700 | 27,522,802 |
| 2024-04-29 | 5.600 | 6.030 | 5.510 | 6.030 | 6.030 | 10,542,900 |
| 2024-04-26 | 5.340 | 5.530 | 5.320 | 5.480 | 5.480 | 6,850,160 |
| 2024-04-25 | 5.340 | 5.430 | 5.260 | 5.340 | 5.340 | 5,575,201 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.