Fanli Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.840	7.070	6.840	7.070	7.070	6,124,510
2022-10-31	6.490	6.990	6.440	6.900	6.900	6,808,967
2022-10-28	6.720	6.720	6.330	6.520	6.520	3,629,100
2022-10-27	6.690	6.850	6.650	6.770	6.770	3,371,167
2022-10-26	6.540	6.730	6.520	6.720	6.720	2,991,667
2022-10-25	6.600	6.600	6.450	6.540	6.540	2,874,068
2022-10-24	6.800	6.920	6.600	6.610	6.610	5,235,300
2022-10-21	7.050	7.060	6.710	6.850	6.850	8,528,325
2022-10-20	6.840	7.490	6.830	7.160	7.160	14,462,528
2022-10-19	6.900	6.960	6.750	6.810	6.810	2,470,800
2022-10-18	6.890	7.080	6.790	6.960	6.960	4,498,300
2022-10-17	6.720	6.920	6.690	6.890	6.890	3,323,702
2022-10-14	6.690	6.950	6.640	6.750	6.750	4,966,600
2022-10-13	6.640	6.710	6.550	6.670	6.670	3,695,700
2022-10-12	6.540	6.650	6.460	6.650	6.650	3,564,500
2022-10-11	6.410	6.540	6.300	6.530	6.530	2,683,600
2022-10-10	6.490	6.490	6.290	6.470	6.470	2,117,407
2022-09-30	6.400	6.470	6.340	6.460	6.460	1,567,707
2022-09-29	6.380	6.540	6.300	6.450	6.450	2,176,371
2022-09-28	6.330	6.500	6.270	6.380	6.380	3,221,509
2022-09-27	6.050	6.410	5.970	6.370	6.370	3,919,796
2022-09-26	6.180	6.230	5.990	6.050	6.050	2,913,800
2022-09-23	6.210	6.340	6.180	6.240	6.240	2,146,600
2022-09-22	6.350	6.570	6.210	6.300	6.300	3,911,694
2022-09-21	6.320	6.480	6.160	6.410	6.410	3,360,600
2022-09-20	6.300	6.420	6.260	6.340	6.340	2,777,000
2022-09-19	6.620	6.630	6.040	6.520	6.520	7,186,500
2022-09-16	6.510	6.690	6.490	6.670	6.670	6,056,301
2022-09-15	6.430	6.650	6.380	6.560	6.560	4,588,501
2022-09-14	6.460	6.470	6.320	6.430	6.430	2,580,400
2022-09-13	6.480	6.550	6.420	6.520	6.520	2,545,021
2022-09-09	6.420	6.460	6.380	6.430	6.430	1,331,300
2022-09-08	6.540	6.540	6.390	6.400	6.400	2,231,201
2022-09-07	6.610	6.610	6.420	6.550	6.550	4,004,893
2022-09-06	6.550	6.730	6.500	6.610	6.610	3,924,622
2022-09-05	6.470	6.570	6.430	6.540	6.540	4,080,202
2022-09-02	6.530	6.750	6.460	6.560	6.560	5,101,944
2022-09-01	6.820	6.830	6.510	6.550	6.550	8,978,000
2022-08-31	6.490	7.100	6.370	6.890	6.890	13,602,476
2022-08-30	6.280	6.880	6.230	6.530	6.530	8,142,215
2022-08-29	6.260	6.300	6.200	6.270	6.270	1,765,886
2022-08-26	6.250	6.540	6.180	6.350	6.350	3,527,700
2022-08-25	6.180	6.570	6.080	6.400	6.400	3,678,000
2022-08-24	6.320	6.320	6.160	6.180	6.180	1,879,100
2022-08-23	6.310	6.330	6.270	6.290	6.290	921,900
2022-08-22	6.250	6.320	6.200	6.310	6.310	1,007,000
2022-08-19	6.270	6.350	6.230	6.240	6.240	1,806,613
2022-08-18	6.310	6.330	6.220	6.260	6.260	1,430,012
2022-08-17	6.310	6.360	6.300	6.330	6.330	911,500
2022-08-16	6.300	6.390	6.300	6.340	6.340	1,808,400
2022-08-15	6.320	6.330	6.240	6.330	6.330	1,283,500
2022-08-12	6.380	6.380	6.290	6.320	6.320	1,371,900
2022-08-11	6.240	6.320	6.220	6.310	6.310	1,645,965
2022-08-10	6.270	6.270	6.190	6.220	6.220	1,316,200
2022-08-09	6.260	6.290	6.220	6.260	6.260	1,018,602
2022-08-08	6.230	6.290	6.220	6.280	6.280	1,147,901
2022-08-05	6.210	6.250	6.140	6.240	6.240	1,143,410
2022-08-04	6.070	6.190	6.070	6.190	6.190	1,279,700
2022-08-03	6.130	6.260	6.060	6.070	6.070	2,000,100
2022-08-02	6.400	6.410	6.050	6.130	6.130	3,725,600

← NewerPage 17 of 21 · 1,216 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.