Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.210 | 5.380 | 5.150 | 5.340 | 5.340 | 8,116,901 |
| 2024-04-23 | 4.950 | 5.330 | 4.950 | 5.240 | 5.240 | 10,634,820 |
| 2024-04-22 | 5.050 | 5.090 | 4.820 | 5.000 | 5.000 | 7,082,700 |
| 2024-04-19 | 5.210 | 5.240 | 5.040 | 5.060 | 5.060 | 6,690,200 |
| 2024-04-18 | 5.330 | 5.360 | 5.030 | 5.190 | 5.190 | 9,309,610 |
| 2024-04-17 | 4.800 | 5.220 | 4.770 | 5.210 | 5.210 | 11,227,701 |
| 2024-04-16 | 5.220 | 5.280 | 4.820 | 4.820 | 4.820 | 11,651,200 |
| 2024-04-15 | 5.750 | 5.790 | 5.260 | 5.350 | 5.350 | 12,978,978 |
| 2024-04-12 | 5.970 | 6.020 | 5.810 | 5.830 | 5.830 | 6,726,001 |
| 2024-04-11 | 5.730 | 6.050 | 5.710 | 5.970 | 5.970 | 9,248,101 |
| 2024-04-10 | 6.040 | 6.090 | 5.710 | 5.780 | 5.780 | 8,732,500 |
| 2024-04-09 | 5.970 | 6.130 | 5.890 | 6.110 | 6.110 | 7,079,409 |
| 2024-04-08 | 6.040 | 6.090 | 5.860 | 5.910 | 5.910 | 8,027,239 |
| 2024-04-03 | 6.440 | 6.450 | 6.000 | 6.030 | 6.030 | 11,349,100 |
| 2024-04-02 | 6.670 | 6.670 | 6.350 | 6.430 | 6.430 | 7,598,601 |
| 2024-04-01 | 6.450 | 6.640 | 6.420 | 6.630 | 6.630 | 6,409,700 |
| 2024-03-29 | 6.550 | 6.560 | 6.330 | 6.400 | 6.400 | 3,322,700 |
| 2024-03-28 | 6.270 | 6.560 | 6.200 | 6.470 | 6.470 | 7,277,100 |
| 2024-03-27 | 6.680 | 6.730 | 6.260 | 6.270 | 6.270 | 7,483,000 |
| 2024-03-26 | 6.700 | 6.780 | 6.450 | 6.580 | 6.580 | 9,311,019 |
| 2024-03-25 | 6.980 | 7.190 | 6.740 | 6.770 | 6.770 | 13,202,986 |
| 2024-03-22 | 6.950 | 7.290 | 6.830 | 7.030 | 7.030 | 15,629,852 |
| 2024-03-21 | 7.200 | 7.410 | 7.070 | 7.100 | 7.100 | 17,037,600 |
| 2024-03-20 | 6.780 | 7.290 | 6.740 | 7.120 | 7.120 | 17,801,219 |
| 2024-03-19 | 6.650 | 6.920 | 6.650 | 6.770 | 6.770 | 11,915,351 |
| 2024-03-18 | 6.470 | 6.650 | 6.420 | 6.650 | 6.650 | 8,517,675 |
| 2024-03-15 | 6.440 | 6.470 | 6.340 | 6.440 | 6.440 | 5,164,001 |
| 2024-03-14 | 6.530 | 6.550 | 6.330 | 6.450 | 6.450 | 7,382,000 |
| 2024-03-13 | 6.460 | 6.640 | 6.400 | 6.560 | 6.560 | 8,900,100 |
| 2024-03-12 | 6.350 | 6.470 | 6.330 | 6.470 | 6.470 | 6,804,410 |
| 2024-03-11 | 6.150 | 6.380 | 6.140 | 6.380 | 6.380 | 7,435,800 |
| 2024-03-08 | 6.160 | 6.250 | 6.070 | 6.170 | 6.170 | 5,354,400 |
| 2024-03-07 | 6.330 | 6.400 | 6.150 | 6.150 | 6.150 | 7,163,501 |
| 2024-03-06 | 6.230 | 6.500 | 6.230 | 6.300 | 6.300 | 9,098,600 |
| 2024-03-05 | 6.440 | 6.810 | 6.260 | 6.370 | 6.370 | 15,204,200 |
| 2024-03-04 | 6.460 | 6.560 | 6.210 | 6.480 | 6.480 | 9,501,301 |
| 2024-03-01 | 6.280 | 6.520 | 6.190 | 6.470 | 6.470 | 10,847,411 |
| 2024-02-29 | 5.940 | 6.280 | 5.880 | 6.280 | 6.280 | 13,547,308 |
| 2024-02-28 | 6.710 | 7.180 | 6.040 | 6.090 | 6.090 | 22,448,475 |
| 2024-02-27 | 6.400 | 6.820 | 6.290 | 6.710 | 6.710 | 11,105,000 |
| 2024-02-26 | 6.250 | 6.580 | 6.150 | 6.440 | 6.440 | 11,909,900 |
| 2024-02-23 | 6.080 | 6.300 | 5.920 | 6.260 | 6.260 | 11,209,739 |
| 2024-02-22 | 5.680 | 5.920 | 5.680 | 5.920 | 5.920 | 8,476,850 |
| 2024-02-21 | 5.500 | 5.920 | 5.430 | 5.720 | 5.720 | 10,821,600 |
| 2024-02-20 | 5.470 | 5.600 | 5.330 | 5.600 | 5.600 | 11,511,265 |
| 2024-02-19 | 5.130 | 5.500 | 5.130 | 5.460 | 5.460 | 16,622,852 |
| 2024-02-08 | 4.700 | 5.040 | 4.200 | 5.020 | 5.020 | 17,638,090 |
| 2024-02-07 | 5.010 | 5.090 | 4.550 | 4.620 | 4.620 | 18,448,622 |
| 2024-02-06 | 5.010 | 5.210 | 4.540 | 5.000 | 5.000 | 12,944,296 |
| 2024-02-05 | 5.560 | 5.560 | 5.010 | 5.040 | 5.040 | 14,931,051 |
| 2024-02-02 | 5.870 | 6.110 | 5.360 | 5.570 | 5.570 | 10,993,800 |
| 2024-02-01 | 5.860 | 6.000 | 5.720 | 5.860 | 5.860 | 10,355,051 |
| 2024-01-31 | 6.160 | 6.280 | 5.860 | 5.880 | 5.880 | 11,653,701 |
| 2024-01-30 | 6.360 | 6.400 | 6.120 | 6.140 | 6.140 | 7,051,800 |
| 2024-01-29 | 6.740 | 6.790 | 6.380 | 6.400 | 6.400 | 8,911,000 |
| 2024-01-26 | 6.720 | 6.920 | 6.690 | 6.780 | 6.780 | 8,459,501 |
| 2024-01-25 | 6.560 | 6.790 | 6.460 | 6.760 | 6.760 | 9,228,380 |
| 2024-01-24 | 6.400 | 6.590 | 6.290 | 6.580 | 6.580 | 10,074,480 |
| 2024-01-23 | 6.290 | 6.440 | 6.220 | 6.400 | 6.400 | 9,430,500 |
| 2024-01-22 | 6.750 | 6.850 | 6.140 | 6.280 | 6.280 | 11,333,849 |
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.