Fanli Digital Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.500	9.510	9.270	9.330	9.330	5,881,700
2023-07-25	9.430	9.600	9.370	9.520	9.520	8,127,900
2023-07-24	9.160	9.480	9.080	9.410	9.410	8,269,400
2023-07-21	9.520	9.740	9.230	9.270	9.270	12,410,000
2023-07-20	9.440	9.750	9.380	9.410	9.410	12,303,800
2023-07-19	9.340	9.510	9.340	9.450	9.450	6,316,401
2023-07-18	9.560	9.560	9.300	9.310	9.310	6,463,600
2023-07-17	9.620	9.670	9.410	9.470	9.470	9,405,600
2023-07-14	9.680	9.880	9.680	9.770	9.770	9,542,445
2023-07-13	9.380	9.760	9.380	9.740	9.740	13,596,600
2023-07-12	9.580	9.710	9.430	9.440	9.440	10,662,600
2023-07-11	9.580	9.920	9.500	9.660	9.660	9,601,400
2023-07-10	9.600	9.670	9.540	9.590	9.590	4,831,990
2023-07-07	9.620	9.740	9.380	9.590	9.590	10,587,356
2023-07-06	9.710	9.830	9.610	9.650	9.650	8,423,302
2023-07-05	9.830	9.900	9.650	9.660	9.660	10,416,300
2023-07-04	9.850	9.940	9.740	9.820	9.820	11,479,000
2023-07-03	10.050	10.090	9.790	9.940	9.940	12,222,990
2023-06-30	10.040	10.160	9.950	10.060	10.060	8,082,615
2023-06-29	9.980	10.160	9.960	10.040	10.040	8,329,400
2023-06-28	10.120	10.160	9.640	10.010	10.010	13,653,800
2023-06-27	9.990	10.240	9.970	10.220	10.220	10,694,613
2023-06-26	10.440	10.610	9.920	10.000	10.000	21,765,737
2023-06-21	11.580	11.650	10.620	10.620	10.620	30,945,058
2023-06-20	11.710	11.880	11.480	11.600	11.600	15,458,300
2023-06-19	11.900	12.110	11.710	11.750	11.750	22,549,700
2023-06-16	11.690	12.210	11.500	12.110	12.110	26,494,409
2023-06-15	12.250	12.470	11.830	11.860	11.860	19,669,974
2023-06-14	12.080	12.480	11.940	12.320	12.320	24,801,220
2023-06-13	11.710	12.290	11.400	12.100	12.100	22,897,752
2023-06-12	12.400	12.520	11.800	11.880	11.880	22,370,941
2023-06-09	12.150	12.330	11.790	12.280	12.280	19,120,349
2023-06-08	12.530	12.570	12.000	12.150	12.150	18,978,200
2023-06-07	12.600	13.100	12.430	12.690	12.690	20,773,602
2023-06-06	13.150	13.430	12.730	12.800	12.800	27,503,839
2023-06-05	12.600	13.500	12.310	13.400	13.400	41,469,423
2023-06-02	12.370	13.310	12.150	12.900	12.900	41,615,570
2023-06-01	11.600	13.000	11.500	12.420	12.420	37,089,081
2023-05-31	12.150	12.320	11.800	11.900	11.900	26,983,800
2023-05-30	11.600	12.200	11.350	12.130	12.130	32,403,805
2023-05-29	11.550	12.100	11.120	11.770	11.770	34,125,600
2023-05-26	11.030	11.750	10.960	11.620	11.620	34,421,887
2023-05-25	11.630	11.820	10.800	11.250	11.250	36,303,007
2023-05-24	11.590	12.200	11.400	12.000	12.000	42,056,858
2023-05-23	11.180	11.680	11.000	11.450	11.450	23,123,500
2023-05-22	11.600	11.620	10.950	11.250	11.250	21,213,601
2023-05-19	11.660	11.850	11.220	11.600	11.600	26,383,000
2023-05-18	11.400	11.740	11.090	11.600	11.600	28,875,403
2023-05-17	10.850	11.880	10.850	11.440	11.440	30,660,236
2023-05-16	12.020	12.040	11.030	11.100	11.100	29,903,392
2023-05-15	12.500	13.000	11.680	11.930	11.930	39,257,694
2023-05-12	13.200	14.030	12.630	12.700	12.700	35,232,067
2023-05-11	13.190	13.870	12.490	13.540	13.540	49,022,522
2023-05-10	13.470	13.950	13.110	13.110	13.110	52,377,613
2023-05-09	15.930	16.700	14.060	14.570	14.570	87,260,485
2023-05-08	15.600	15.620	14.950	15.620	15.620	36,506,394
2023-05-05	15.490	15.870	13.960	14.200	14.200	91,995,203
2023-05-04	14.200	14.490	13.910	14.490	14.490	26,511,840
2023-04-28	11.810	13.170	11.730	13.170	13.170	35,601,712
2023-04-27	13.200	13.200	11.970	11.970	11.970	31,195,713

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.