Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.410 | 7.530 | 7.360 | 7.500 | 7.500 | 1,836,600 |
| 2023-01-31 | 7.390 | 7.450 | 7.320 | 7.420 | 7.420 | 1,272,901 |
| 2023-01-30 | 7.350 | 7.420 | 7.310 | 7.390 | 7.390 | 2,004,900 |
| 2023-01-20 | 7.190 | 7.300 | 7.150 | 7.270 | 7.270 | 1,101,100 |
| 2023-01-19 | 7.130 | 7.220 | 7.130 | 7.190 | 7.190 | 1,229,700 |
| 2023-01-18 | 7.090 | 7.230 | 7.060 | 7.150 | 7.150 | 1,313,000 |
| 2023-01-17 | 7.100 | 7.150 | 7.040 | 7.100 | 7.100 | 1,280,000 |
| 2023-01-16 | 7.130 | 7.200 | 7.090 | 7.140 | 7.140 | 1,100,400 |
| 2023-01-13 | 7.070 | 7.160 | 7.070 | 7.140 | 7.140 | 557,700 |
| 2023-01-12 | 7.140 | 7.140 | 7.030 | 7.140 | 7.140 | 1,188,300 |
| 2023-01-11 | 7.140 | 7.230 | 7.080 | 7.140 | 7.140 | 1,024,000 |
| 2023-01-10 | 7.210 | 7.220 | 7.080 | 7.160 | 7.160 | 1,037,700 |
| 2023-01-09 | 7.200 | 7.380 | 7.180 | 7.180 | 7.180 | 1,682,000 |
| 2023-01-06 | 7.300 | 7.310 | 7.150 | 7.280 | 7.280 | 1,743,400 |
| 2023-01-05 | 7.400 | 7.440 | 7.310 | 7.330 | 7.330 | 1,639,200 |
| 2023-01-04 | 7.250 | 7.410 | 7.250 | 7.370 | 7.370 | 2,213,510 |
| 2023-01-03 | 7.230 | 7.280 | 7.190 | 7.260 | 7.260 | 1,707,600 |
| 2022-12-30 | 7.070 | 7.190 | 6.990 | 7.160 | 7.160 | 1,925,710 |
| 2022-12-29 | 7.130 | 7.130 | 6.850 | 7.030 | 7.030 | 2,018,401 |
| 2022-12-28 | 7.140 | 7.180 | 7.000 | 7.170 | 7.170 | 1,908,400 |
| 2022-12-27 | 7.150 | 7.410 | 7.120 | 7.190 | 7.190 | 2,575,000 |
| 2022-12-26 | 7.150 | 7.280 | 7.100 | 7.130 | 7.130 | 1,518,200 |
| 2022-12-23 | 7.000 | 7.240 | 7.000 | 7.170 | 7.170 | 1,125,000 |
| 2022-12-22 | 7.200 | 7.250 | 7.070 | 7.180 | 7.180 | 1,418,301 |
| 2022-12-21 | 7.200 | 7.270 | 7.120 | 7.160 | 7.160 | 1,604,700 |
| 2022-12-20 | 7.390 | 7.480 | 7.220 | 7.240 | 7.240 | 1,821,100 |
| 2022-12-19 | 7.650 | 7.700 | 7.340 | 7.440 | 7.440 | 2,596,700 |
| 2022-12-16 | 7.360 | 7.560 | 7.350 | 7.520 | 7.520 | 3,063,800 |
| 2022-12-15 | 7.510 | 7.730 | 7.350 | 7.430 | 7.430 | 5,806,200 |
| 2022-12-14 | 7.380 | 7.440 | 7.300 | 7.420 | 7.420 | 1,519,800 |
| 2022-12-13 | 7.370 | 7.420 | 7.240 | 7.360 | 7.360 | 1,986,400 |
| 2022-12-12 | 7.450 | 7.450 | 7.300 | 7.320 | 7.320 | 3,162,300 |
| 2022-12-09 | 7.440 | 7.690 | 7.250 | 7.500 | 7.500 | 6,100,100 |
| 2022-12-08 | 7.280 | 7.620 | 7.240 | 7.500 | 7.500 | 5,156,700 |
| 2022-12-07 | 7.360 | 7.390 | 7.250 | 7.370 | 7.370 | 1,847,300 |
| 2022-12-06 | 7.240 | 7.440 | 7.240 | 7.380 | 7.380 | 2,707,000 |
| 2022-12-05 | 7.230 | 7.440 | 7.230 | 7.280 | 7.280 | 2,108,200 |
| 2022-12-02 | 7.130 | 7.280 | 7.130 | 7.230 | 7.230 | 2,093,500 |
| 2022-12-01 | 7.080 | 7.170 | 7.030 | 7.160 | 7.160 | 2,545,401 |
| 2022-11-30 | 7.060 | 7.130 | 6.960 | 7.090 | 7.090 | 2,898,267 |
| 2022-11-29 | 7.070 | 7.140 | 7.030 | 7.090 | 7.090 | 1,628,601 |
| 2022-11-28 | 6.990 | 7.080 | 6.900 | 7.080 | 7.080 | 1,478,000 |
| 2022-11-25 | 7.070 | 7.130 | 7.020 | 7.050 | 7.050 | 1,452,001 |
| 2022-11-24 | 7.080 | 7.160 | 7.020 | 7.030 | 7.030 | 1,175,800 |
| 2022-11-23 | 7.100 | 7.120 | 6.860 | 7.120 | 7.120 | 2,265,791 |
| 2022-11-22 | 7.140 | 7.200 | 7.070 | 7.140 | 7.140 | 1,700,200 |
| 2022-11-21 | 7.290 | 7.310 | 7.070 | 7.190 | 7.190 | 2,432,400 |
| 2022-11-18 | 7.330 | 7.470 | 7.250 | 7.270 | 7.270 | 2,897,690 |
| 2022-11-17 | 7.080 | 7.360 | 7.050 | 7.330 | 7.330 | 3,667,401 |
| 2022-11-16 | 7.080 | 7.150 | 7.030 | 7.100 | 7.100 | 1,721,400 |
| 2022-11-15 | 7.150 | 7.150 | 7.020 | 7.080 | 7.080 | 1,793,500 |
| 2022-11-14 | 7.120 | 7.150 | 7.000 | 7.100 | 7.100 | 3,144,600 |
| 2022-11-11 | 7.230 | 7.450 | 7.080 | 7.210 | 7.210 | 5,167,800 |
| 2022-11-10 | 7.140 | 7.330 | 7.090 | 7.320 | 7.320 | 3,761,501 |
| 2022-11-09 | 7.240 | 7.280 | 7.080 | 7.150 | 7.150 | 2,320,142 |
| 2022-11-08 | 7.010 | 7.160 | 7.000 | 7.130 | 7.130 | 2,935,210 |
| 2022-11-07 | 7.150 | 7.210 | 7.070 | 7.120 | 7.120 | 3,393,310 |
| 2022-11-04 | 7.080 | 7.150 | 7.030 | 7.100 | 7.100 | 2,902,215 |
| 2022-11-03 | 6.940 | 7.110 | 6.900 | 7.060 | 7.060 | 3,205,000 |
| 2022-11-02 | 6.980 | 7.100 | 6.960 | 6.990 | 6.990 | 3,843,500 |
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.