Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.800 | 7.010 | 6.790 | 6.800 | 6.800 | 9,050,902 |
| 2024-01-18 | 6.920 | 6.990 | 6.620 | 6.850 | 6.850 | 11,632,400 |
| 2024-01-17 | 7.200 | 7.220 | 6.940 | 6.960 | 6.960 | 8,979,000 |
| 2024-01-16 | 7.440 | 7.490 | 7.090 | 7.200 | 7.200 | 14,404,800 |
| 2024-01-15 | 7.390 | 7.650 | 7.330 | 7.400 | 7.400 | 13,773,200 |
| 2024-01-12 | 7.650 | 7.730 | 7.370 | 7.370 | 7.370 | 16,746,701 |
| 2024-01-11 | 7.480 | 7.720 | 7.380 | 7.640 | 7.640 | 30,991,502 |
| 2024-01-10 | 7.280 | 8.070 | 7.100 | 7.680 | 7.680 | 40,562,900 |
| 2024-01-09 | 7.250 | 7.550 | 7.250 | 7.340 | 7.340 | 10,777,600 |
| 2024-01-08 | 7.450 | 7.460 | 7.250 | 7.250 | 7.250 | 7,487,302 |
| 2024-01-05 | 7.630 | 7.680 | 7.390 | 7.450 | 7.450 | 10,172,500 |
| 2024-01-04 | 7.680 | 7.700 | 7.500 | 7.650 | 7.650 | 11,315,700 |
| 2024-01-03 | 7.930 | 7.970 | 7.580 | 7.700 | 7.700 | 21,395,501 |
| 2024-01-02 | 8.000 | 8.140 | 7.820 | 7.870 | 7.870 | 35,629,701 |
| 2023-12-29 | 7.100 | 7.800 | 7.090 | 7.800 | 7.800 | 20,846,601 |
| 2023-12-28 | 7.030 | 7.160 | 6.750 | 7.090 | 7.090 | 16,386,012 |
| 2023-12-27 | 7.230 | 7.240 | 6.990 | 7.050 | 7.050 | 14,772,000 |
| 2023-12-26 | 7.480 | 7.510 | 7.150 | 7.190 | 7.190 | 13,979,000 |
| 2023-12-25 | 7.830 | 7.930 | 7.460 | 7.520 | 7.520 | 15,471,400 |
| 2023-12-22 | 8.360 | 8.500 | 7.830 | 7.950 | 7.950 | 21,500,600 |
| 2023-12-21 | 8.250 | 8.430 | 8.180 | 8.420 | 8.420 | 14,101,400 |
| 2023-12-20 | 8.600 | 8.760 | 8.320 | 8.340 | 8.340 | 17,151,802 |
| 2023-12-19 | 8.560 | 8.780 | 8.500 | 8.680 | 8.680 | 23,944,904 |
| 2023-12-18 | 8.600 | 8.750 | 8.390 | 8.450 | 8.450 | 25,141,322 |
| 2023-12-15 | 9.040 | 9.260 | 8.720 | 8.850 | 8.850 | 29,448,600 |
| 2023-12-14 | 8.920 | 9.430 | 8.920 | 9.050 | 9.050 | 37,475,001 |
| 2023-12-13 | 9.100 | 9.260 | 8.880 | 8.880 | 8.880 | 29,538,286 |
| 2023-12-12 | 8.960 | 9.330 | 8.900 | 9.250 | 9.250 | 42,979,537 |
| 2023-12-11 | 9.050 | 9.130 | 8.710 | 9.020 | 9.020 | 41,286,246 |
| 2023-12-08 | 9.860 | 9.860 | 9.080 | 9.240 | 9.240 | 58,510,710 |
| 2023-12-07 | 10.350 | 10.480 | 9.740 | 9.940 | 9.940 | 71,950,711 |
| 2023-12-06 | 9.100 | 10.450 | 9.020 | 10.450 | 10.450 | 87,793,402 |
| 2023-12-05 | 10.490 | 10.550 | 9.470 | 9.500 | 9.500 | 94,040,983 |
| 2023-12-04 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 3,913,900 |
| 2023-12-01 | 8.270 | 8.810 | 8.210 | 8.810 | 8.810 | 10,018,002 |
| 2023-11-30 | 8.200 | 8.340 | 7.900 | 8.010 | 8.010 | 24,713,250 |
| 2023-11-29 | 8.070 | 8.740 | 8.000 | 8.270 | 8.270 | 23,395,624 |
| 2023-11-28 | 8.070 | 8.140 | 7.910 | 8.050 | 8.050 | 3,881,200 |
| 2023-11-27 | 8.010 | 8.180 | 7.920 | 8.030 | 8.030 | 5,009,400 |
| 2023-11-24 | 8.230 | 8.370 | 8.080 | 8.140 | 8.140 | 5,160,950 |
| 2023-11-23 | 8.270 | 8.350 | 8.150 | 8.300 | 8.300 | 5,882,600 |
| 2023-11-22 | 8.300 | 8.440 | 8.270 | 8.290 | 8.290 | 5,377,300 |
| 2023-11-21 | 8.320 | 8.420 | 8.320 | 8.360 | 8.360 | 6,283,601 |
| 2023-11-20 | 8.480 | 8.480 | 8.240 | 8.320 | 8.320 | 6,846,400 |
| 2023-11-17 | 8.190 | 8.400 | 8.190 | 8.320 | 8.320 | 8,568,103 |
| 2023-11-16 | 8.170 | 8.520 | 8.070 | 8.250 | 8.250 | 10,176,000 |
| 2023-11-15 | 8.310 | 8.310 | 8.160 | 8.180 | 8.180 | 3,489,100 |
| 2023-11-14 | 8.200 | 8.280 | 8.140 | 8.250 | 8.250 | 4,015,200 |
| 2023-11-13 | 8.100 | 8.250 | 8.100 | 8.220 | 8.220 | 5,684,100 |
| 2023-11-10 | 8.170 | 8.210 | 8.010 | 8.060 | 8.060 | 5,207,901 |
| 2023-11-09 | 8.310 | 8.380 | 8.140 | 8.170 | 8.170 | 5,897,651 |
| 2023-11-08 | 8.160 | 8.440 | 8.160 | 8.280 | 8.280 | 9,693,750 |
| 2023-11-07 | 8.240 | 8.270 | 8.130 | 8.220 | 8.220 | 5,620,978 |
| 2023-11-06 | 7.900 | 8.260 | 7.900 | 8.210 | 8.210 | 8,379,000 |
| 2023-11-03 | 7.760 | 7.920 | 7.700 | 7.870 | 7.870 | 5,862,400 |
| 2023-11-02 | 7.820 | 8.030 | 7.800 | 7.800 | 7.800 | 7,890,200 |
| 2023-11-01 | 7.710 | 7.920 | 7.690 | 7.820 | 7.820 | 5,126,800 |
| 2023-10-31 | 7.760 | 7.880 | 7.610 | 7.700 | 7.700 | 5,684,200 |
| 2023-10-30 | 7.390 | 7.780 | 7.390 | 7.740 | 7.740 | 7,821,200 |
| 2023-10-27 | 7.470 | 7.510 | 7.320 | 7.450 | 7.450 | 4,622,005 |
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.