Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 7,901,402 |
| 2022-05-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,428,900 |
| 2022-04-29 | 5.590 | 6.000 | 5.490 | 6.000 | 6.000 | 1,912,900 |
| 2022-04-28 | 5.490 | 5.490 | 5.280 | 5.450 | 5.450 | 2,000,200 |
| 2022-04-27 | 5.240 | 5.490 | 5.120 | 5.480 | 5.480 | 2,634,501 |
| 2022-04-26 | 5.560 | 5.670 | 5.270 | 5.330 | 5.330 | 2,183,000 |
| 2022-04-25 | 6.030 | 6.130 | 5.550 | 5.590 | 5.590 | 3,217,600 |
| 2022-04-22 | 6.050 | 6.210 | 5.900 | 6.170 | 6.170 | 3,223,900 |
| 2022-04-21 | 6.360 | 6.370 | 6.030 | 6.050 | 6.050 | 2,989,397 |
| 2022-04-20 | 6.460 | 6.570 | 6.360 | 6.380 | 6.380 | 2,005,110 |
| 2022-04-19 | 6.390 | 6.530 | 6.320 | 6.440 | 6.440 | 1,744,900 |
| 2022-04-18 | 6.560 | 6.560 | 6.290 | 6.390 | 6.390 | 2,051,156 |
| 2022-04-15 | 6.510 | 6.620 | 6.400 | 6.560 | 6.560 | 2,608,987 |
| 2022-04-14 | 6.470 | 6.630 | 6.470 | 6.600 | 6.600 | 1,764,001 |
| 2022-04-13 | 6.610 | 6.650 | 6.500 | 6.530 | 6.530 | 1,587,551 |
| 2022-04-12 | 6.560 | 6.690 | 6.460 | 6.660 | 6.660 | 2,257,050 |
| 2022-04-11 | 6.780 | 6.790 | 6.510 | 6.560 | 6.560 | 2,944,950 |
| 2022-04-08 | 6.980 | 6.980 | 6.670 | 6.790 | 6.790 | 3,899,300 |
| 2022-04-07 | 6.850 | 7.060 | 6.790 | 6.970 | 6.970 | 4,605,200 |
| 2022-04-06 | 6.800 | 7.070 | 6.770 | 6.850 | 6.850 | 4,243,805 |
| 2022-04-01 | 6.760 | 6.830 | 6.610 | 6.810 | 6.810 | 2,893,918 |
| 2022-03-31 | 6.750 | 6.810 | 6.660 | 6.760 | 6.760 | 1,553,819 |
| 2022-03-30 | 6.710 | 6.800 | 6.640 | 6.790 | 6.790 | 2,084,800 |
| 2022-03-29 | 6.910 | 6.930 | 6.670 | 6.710 | 6.710 | 2,730,700 |
| 2022-03-28 | 6.730 | 6.910 | 6.630 | 6.900 | 6.900 | 3,378,513 |
| 2022-03-25 | 6.870 | 7.100 | 6.760 | 6.840 | 6.840 | 5,866,702 |
| 2022-03-24 | 6.720 | 6.790 | 6.650 | 6.790 | 6.790 | 2,149,210 |
| 2022-03-23 | 6.730 | 6.820 | 6.730 | 6.780 | 6.780 | 1,748,802 |
| 2022-03-22 | 6.810 | 6.860 | 6.650 | 6.810 | 6.810 | 3,885,501 |
| 2022-03-21 | 6.850 | 6.930 | 6.710 | 6.890 | 6.890 | 3,173,803 |
| 2022-03-18 | 6.710 | 6.920 | 6.700 | 6.840 | 6.840 | 3,231,802 |
| 2022-03-17 | 6.870 | 6.970 | 6.700 | 6.720 | 6.720 | 3,757,801 |
| 2022-03-16 | 6.610 | 6.840 | 6.450 | 6.810 | 6.810 | 4,167,711 |
| 2022-03-15 | 6.980 | 7.100 | 6.560 | 6.560 | 6.560 | 4,135,900 |
| 2022-03-14 | 7.340 | 7.340 | 7.000 | 7.020 | 7.020 | 4,728,501 |
| 2022-03-11 | 7.270 | 7.380 | 7.100 | 7.330 | 7.330 | 2,834,700 |
| 2022-03-10 | 7.340 | 7.630 | 7.340 | 7.390 | 7.390 | 3,332,700 |
| 2022-03-09 | 7.380 | 7.470 | 6.850 | 7.270 | 7.270 | 4,526,800 |
| 2022-03-08 | 7.660 | 7.730 | 7.340 | 7.380 | 7.380 | 3,691,011 |
| 2022-03-07 | 7.740 | 7.760 | 7.540 | 7.670 | 7.670 | 3,193,703 |
| 2022-03-04 | 7.850 | 7.930 | 7.680 | 7.720 | 7.720 | 6,540,456 |
| 2022-03-03 | 8.070 | 8.260 | 7.960 | 7.980 | 7.980 | 5,400,301 |
| 2022-03-02 | 8.080 | 8.130 | 7.970 | 8.050 | 8.050 | 4,141,968 |
| 2022-03-01 | 8.110 | 8.110 | 7.900 | 8.070 | 8.070 | 3,392,700 |
| 2022-02-28 | 8.000 | 8.170 | 7.820 | 8.110 | 8.110 | 5,643,467 |
| 2022-02-25 | 7.970 | 8.250 | 7.900 | 7.950 | 7.950 | 6,545,510 |
| 2022-02-24 | 8.250 | 8.330 | 7.750 | 7.870 | 7.870 | 9,570,402 |
| 2022-02-23 | 8.170 | 8.390 | 8.120 | 8.250 | 8.250 | 5,714,800 |
| 2022-02-22 | 8.180 | 8.460 | 8.110 | 8.320 | 8.320 | 7,497,401 |
| 2022-02-21 | 8.110 | 8.550 | 8.050 | 8.310 | 8.310 | 10,285,901 |
| 2022-02-18 | 8.360 | 8.370 | 8.030 | 8.150 | 8.150 | 9,373,110 |
| 2022-02-17 | 8.610 | 9.140 | 8.250 | 8.280 | 8.280 | 15,740,304 |
| 2022-02-16 | 8.400 | 8.960 | 8.310 | 8.740 | 8.740 | 17,075,673 |
| 2022-02-15 | 8.750 | 8.750 | 8.200 | 8.300 | 8.300 | 15,917,272 |
| 2022-02-14 | 8.970 | 9.790 | 8.380 | 8.860 | 8.860 | 27,567,355 |
| 2022-02-11 | 7.680 | 9.200 | 7.680 | 9.200 | 9.200 | 33,347,121 |
| 2022-02-10 | 8.600 | 8.990 | 8.160 | 8.360 | 8.360 | 26,538,448 |
| 2022-02-09 | 8.000 | 8.170 | 7.830 | 8.170 | 8.170 | 8,770,660 |
| 2022-02-08 | 6.700 | 7.430 | 6.680 | 7.430 | 7.430 | 5,340,870 |
| 2022-02-07 | 6.790 | 6.900 | 6.580 | 6.750 | 6.750 | 1,943,802 |
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.