Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 7.500 | 7.600 | 7.420 | 7.530 | 7.530 | 4,087,705 |
| 2023-10-25 | 7.440 | 7.720 | 7.420 | 7.620 | 7.620 | 5,323,200 |
| 2023-10-24 | 7.150 | 7.520 | 7.120 | 7.480 | 7.480 | 7,290,550 |
| 2023-10-23 | 7.260 | 7.340 | 7.070 | 7.110 | 7.110 | 4,160,350 |
| 2023-10-20 | 7.460 | 7.580 | 7.320 | 7.350 | 7.350 | 4,611,301 |
| 2023-10-19 | 7.450 | 7.630 | 7.440 | 7.490 | 7.490 | 4,639,900 |
| 2023-10-18 | 7.680 | 7.710 | 7.420 | 7.490 | 7.490 | 4,602,328 |
| 2023-10-17 | 7.580 | 7.780 | 7.560 | 7.670 | 7.670 | 4,475,300 |
| 2023-10-16 | 7.720 | 7.770 | 7.530 | 7.580 | 7.580 | 5,052,800 |
| 2023-10-13 | 7.870 | 7.900 | 7.690 | 7.720 | 7.720 | 4,689,500 |
| 2023-10-12 | 8.150 | 8.150 | 7.870 | 7.900 | 7.900 | 6,286,700 |
| 2023-10-11 | 8.090 | 8.220 | 7.920 | 8.060 | 8.060 | 5,541,050 |
| 2023-10-10 | 8.100 | 8.170 | 8.010 | 8.020 | 8.020 | 4,345,000 |
| 2023-10-09 | 8.180 | 8.190 | 7.970 | 8.000 | 8.000 | 4,529,800 |
| 2023-09-28 | 8.080 | 8.240 | 8.050 | 8.180 | 8.180 | 6,130,900 |
| 2023-09-27 | 8.050 | 8.170 | 7.970 | 8.080 | 8.080 | 5,143,600 |
| 2023-09-26 | 7.920 | 8.140 | 7.900 | 8.050 | 8.050 | 6,858,511 |
| 2023-09-25 | 8.070 | 8.080 | 7.820 | 7.940 | 7.940 | 6,820,200 |
| 2023-09-22 | 7.630 | 8.040 | 7.630 | 8.030 | 8.030 | 7,647,260 |
| 2023-09-21 | 7.760 | 7.800 | 7.660 | 7.660 | 7.660 | 4,515,360 |
| 2023-09-20 | 7.800 | 7.850 | 7.670 | 7.710 | 7.710 | 4,288,200 |
| 2023-09-19 | 8.020 | 8.030 | 7.700 | 7.750 | 7.750 | 6,532,260 |
| 2023-09-18 | 7.930 | 8.080 | 7.820 | 7.990 | 7.990 | 5,812,800 |
| 2023-09-15 | 7.920 | 7.990 | 7.860 | 7.950 | 7.950 | 4,112,001 |
| 2023-09-14 | 8.070 | 8.070 | 7.800 | 7.870 | 7.870 | 5,703,800 |
| 2023-09-13 | 8.280 | 8.280 | 7.970 | 8.060 | 8.060 | 5,893,101 |
| 2023-09-12 | 8.390 | 8.400 | 8.230 | 8.240 | 8.240 | 3,302,503 |
| 2023-09-11 | 8.340 | 8.460 | 8.250 | 8.380 | 8.380 | 4,820,100 |
| 2023-09-08 | 8.500 | 8.540 | 8.280 | 8.290 | 8.290 | 5,117,200 |
| 2023-09-07 | 8.640 | 8.760 | 8.470 | 8.500 | 8.500 | 5,775,801 |
| 2023-09-06 | 8.640 | 8.690 | 8.470 | 8.660 | 8.660 | 6,443,300 |
| 2023-09-05 | 8.710 | 8.800 | 8.610 | 8.640 | 8.640 | 5,683,001 |
| 2023-09-04 | 8.560 | 8.740 | 8.520 | 8.730 | 8.730 | 7,590,601 |
| 2023-09-01 | 8.610 | 8.720 | 8.530 | 8.570 | 8.570 | 5,099,200 |
| 2023-08-31 | 8.800 | 8.800 | 8.500 | 8.580 | 8.580 | 7,150,900 |
| 2023-08-30 | 8.530 | 8.730 | 8.460 | 8.650 | 8.650 | 8,945,000 |
| 2023-08-29 | 8.070 | 8.490 | 8.070 | 8.470 | 8.470 | 10,466,500 |
| 2023-08-28 | 8.330 | 8.410 | 8.080 | 8.120 | 8.120 | 7,817,471 |
| 2023-08-25 | 8.240 | 8.250 | 7.950 | 7.990 | 7.990 | 9,503,900 |
| 2023-08-24 | 8.220 | 8.420 | 8.160 | 8.280 | 8.280 | 8,839,100 |
| 2023-08-23 | 8.350 | 8.370 | 8.150 | 8.160 | 8.160 | 6,907,600 |
| 2023-08-22 | 8.220 | 8.390 | 8.180 | 8.390 | 8.390 | 11,710,800 |
| 2023-08-21 | 8.240 | 8.420 | 8.130 | 8.160 | 8.160 | 8,382,300 |
| 2023-08-18 | 8.450 | 8.600 | 8.190 | 8.210 | 8.210 | 8,852,500 |
| 2023-08-17 | 8.210 | 8.530 | 8.200 | 8.430 | 8.430 | 9,490,500 |
| 2023-08-16 | 8.600 | 8.770 | 8.190 | 8.340 | 8.340 | 17,272,303 |
| 2023-08-15 | 9.350 | 9.350 | 8.430 | 8.510 | 8.510 | 20,675,489 |
| 2023-08-14 | 9.100 | 9.250 | 9.020 | 9.220 | 9.220 | 7,485,278 |
| 2023-08-11 | 9.410 | 9.490 | 9.190 | 9.210 | 9.210 | 4,762,000 |
| 2023-08-10 | 9.580 | 9.580 | 9.380 | 9.410 | 9.410 | 4,409,412 |
| 2023-08-09 | 9.730 | 9.800 | 9.470 | 9.480 | 9.480 | 6,540,162 |
| 2023-08-08 | 9.700 | 9.860 | 9.630 | 9.740 | 9.740 | 6,331,901 |
| 2023-08-07 | 9.580 | 9.860 | 9.500 | 9.750 | 9.750 | 11,827,401 |
| 2023-08-04 | 9.420 | 9.640 | 9.380 | 9.580 | 9.580 | 9,500,563 |
| 2023-08-03 | 9.400 | 9.470 | 9.300 | 9.380 | 9.380 | 3,607,302 |
| 2023-08-02 | 9.430 | 9.490 | 9.320 | 9.400 | 9.400 | 3,839,400 |
| 2023-08-01 | 9.590 | 9.590 | 9.380 | 9.430 | 9.430 | 4,901,701 |
| 2023-07-31 | 9.150 | 9.570 | 9.130 | 9.540 | 9.540 | 9,611,302 |
| 2023-07-28 | 9.190 | 9.270 | 9.120 | 9.210 | 9.210 | 3,690,901 |
| 2023-07-27 | 9.270 | 9.380 | 9.180 | 9.200 | 9.200 | 4,510,300 |
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.