Fanli Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.470	6.510	6.360	6.410	6.410	2,016,201
2022-07-29	6.700	6.750	6.470	6.470	6.470	3,341,325
2022-07-28	6.420	6.740	6.420	6.610	6.610	5,186,165
2022-07-27	6.470	6.500	6.380	6.440	6.440	1,698,710
2022-07-26	6.500	6.500	6.340	6.450	6.450	2,292,764
2022-07-25	6.500	6.590	6.400	6.500	6.500	2,963,800
2022-07-22	6.680	6.700	6.440	6.540	6.540	4,506,401
2022-07-21	6.460	6.980	6.410	6.750	6.750	8,653,154
2022-07-20	6.520	6.520	6.400	6.500	6.500	2,225,495
2022-07-19	6.420	6.530	6.360	6.520	6.520	2,714,802
2022-07-18	6.190	6.520	6.190	6.400	6.400	2,928,102
2022-07-15	6.310	6.340	6.200	6.200	6.200	2,338,400
2022-07-14	6.410	6.500	6.320	6.340	6.340	1,468,400
2022-07-13	6.320	6.420	6.290	6.400	6.400	1,818,502
2022-07-12	6.320	6.390	6.270	6.310	6.310	1,321,600
2022-07-11	6.410	6.440	6.250	6.350	6.350	1,577,600
2022-07-08	6.300	6.390	6.250	6.370	6.370	1,804,601
2022-07-07	6.370	6.370	6.260	6.300	6.300	1,681,801
2022-07-06	6.350	6.390	6.200	6.360	6.360	2,094,600
2022-07-05	6.470	6.520	6.330	6.380	6.380	2,603,700
2022-07-04	6.410	6.490	6.330	6.480	6.480	1,950,583
2022-07-01	6.410	6.500	6.320	6.410	6.410	1,789,700
2022-06-30	6.400	6.440	6.340	6.440	6.440	1,984,300
2022-06-29	6.540	6.540	6.350	6.350	6.350	2,497,900
2022-06-28	6.440	6.490	6.370	6.480	6.480	1,949,700
2022-06-27	6.460	6.480	6.410	6.430	6.430	1,579,655
2022-06-24	6.410	6.490	6.350	6.450	6.450	1,902,700
2022-06-23	6.370	6.400	6.310	6.390	6.390	2,010,902
2022-06-22	6.450	6.490	6.370	6.370	6.370	2,106,802
2022-06-21	6.550	6.580	6.440	6.480	6.480	2,835,900
2022-06-20	6.590	6.590	6.470	6.530	6.530	4,137,505
2022-06-17	6.630	6.950	6.360	6.710	6.710	6,828,407
2022-06-16	6.580	6.650	6.460	6.620	6.620	3,553,000
2022-06-15	6.520	6.600	6.480	6.500	6.500	3,227,300
2022-06-14	6.500	6.580	6.270	6.560	6.560	4,253,500
2022-06-13	6.580	6.640	6.400	6.510	6.510	3,633,900
2022-06-10	6.380	6.770	6.330	6.570	6.570	6,240,602
2022-06-09	6.880	6.970	6.450	6.450	6.450	10,291,600
2022-06-08	6.710	7.180	6.710	7.010	7.010	12,571,842
2022-06-07	6.780	6.820	6.610	6.820	6.820	6,627,942
2022-06-06	6.780	6.900	6.680	6.760	6.760	4,751,251
2022-06-02	6.880	7.000	6.720	6.800	6.800	5,737,900
2022-06-01	6.800	6.940	6.760	6.870	6.870	6,318,000
2022-05-31	6.890	6.940	6.670	6.780	6.780	7,269,112
2022-05-30	6.960	7.140	6.800	6.890	6.890	7,618,400
2022-05-27	7.250	7.430	6.920	6.950	6.950	13,925,511
2022-05-26	7.590	7.590	7.200	7.270	7.270	12,866,710
2022-05-25	7.380	7.740	7.110	7.570	7.570	17,617,211
2022-05-24	7.400	7.790	7.230	7.480	7.480	19,354,610
2022-05-23	7.510	7.550	7.370	7.430	7.430	15,090,704
2022-05-20	7.700	7.960	7.250	7.630	7.630	30,170,049
2022-05-19	7.970	8.340	7.970	7.970	7.970	35,431,507
2022-05-18	8.720	9.410	8.720	8.850	8.850	52,028,057
2022-05-17	7.730	8.550	7.430	8.550	8.550	37,232,960
2022-05-16	6.950	7.770	6.630	7.770	7.770	26,728,342
2022-05-13	7.540	7.540	6.810	7.060	7.060	26,235,304
2022-05-12	6.760	7.570	6.690	7.570	7.570	25,615,625
2022-05-11	7.200	7.400	6.780	6.880	6.880	23,130,615
2022-05-10	8.100	8.600	7.390	7.500	7.500	29,252,499
2022-05-09	7.990	7.990	7.980	7.990	7.990	5,043,114

← NewerPage 18 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.