Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.150 | 7.170 | 6.520 | 6.550 | 6.550 | 26,038,601 |
| 2026-07-15 | 6.740 | 7.130 | 6.630 | 6.960 | 6.960 | 29,680,300 |
| 2026-07-14 | 6.450 | 6.800 | 6.250 | 6.760 | 6.760 | 31,629,800 |
| 2026-07-13 | 6.810 | 6.980 | 6.400 | 6.400 | 6.400 | 32,540,301 |
| 2026-07-10 | 7.040 | 7.060 | 6.530 | 6.810 | 6.810 | 49,292,800 |
| 2026-07-09 | 6.410 | 7.040 | 6.390 | 7.040 | 7.040 | 20,587,000 |
| 2026-07-08 | 6.580 | 6.600 | 6.280 | 6.400 | 6.400 | 27,063,001 |
| 2026-07-07 | 6.860 | 6.910 | 6.540 | 6.580 | 6.580 | 30,277,901 |
| 2026-07-06 | 7.210 | 7.290 | 6.830 | 6.920 | 6.920 | 45,220,200 |
| 2026-07-03 | 7.320 | 7.420 | 7.070 | 7.210 | 7.210 | 51,797,200 |
| 2026-07-02 | 8.120 | 8.320 | 7.530 | 7.530 | 7.530 | 57,336,300 |
| 2026-07-01 | 9.000 | 9.170 | 8.370 | 8.370 | 8.370 | 75,125,005 |
| 2026-06-30 | 9.960 | 10.450 | 9.170 | 9.300 | 9.300 | 78,980,369 |
| 2026-06-29 | 11.870 | 11.870 | 9.710 | 10.190 | 10.190 | 99,791,119 |
| 2026-06-26 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 594,435 |
| 2026-06-25 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 2,339,600 |
| 2026-06-24 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-06-23 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-06-22 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-06-18 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-06-17 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-06-16 | 8.100 | 8.920 | 7.840 | 8.920 | 8.920 | 53,860,000 |
| 2026-06-15 | 7.340 | 8.110 | 7.330 | 8.110 | 8.110 | 49,090,400 |
| 2026-06-12 | 7.520 | 7.640 | 7.030 | 7.480 | 7.480 | 44,812,100 |
| 2026-06-11 | 6.550 | 7.520 | 6.290 | 7.450 | 7.450 | 64,148,346 |
| 2026-06-10 | 6.460 | 7.120 | 6.380 | 6.840 | 6.840 | 69,580,461 |
| 2026-06-09 | 6.380 | 6.880 | 6.100 | 6.470 | 6.470 | 41,238,800 |
| 2026-06-08 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2026-06-05 | 6.070 | 6.330 | 6.070 | 6.330 | 6.330 | 11,477,201 |
| 2026-06-04 | 6.100 | 6.120 | 5.820 | 6.030 | 6.030 | 8,579,772 |
| 2026-06-03 | 6.310 | 6.430 | 6.040 | 6.120 | 6.120 | 10,777,600 |
| 2026-06-02 | 6.300 | 6.480 | 6.270 | 6.360 | 6.360 | 5,581,535 |
| 2026-06-01 | 6.200 | 6.330 | 6.130 | 6.320 | 6.320 | 5,726,100 |
| 2026-05-29 | 6.360 | 6.400 | 6.060 | 6.120 | 6.120 | 5,967,200 |
| 2026-05-28 | 6.180 | 6.360 | 6.160 | 6.320 | 6.320 | 4,612,801 |
| 2026-05-27 | 6.330 | 6.360 | 6.170 | 6.210 | 6.210 | 4,693,401 |
| 2026-05-26 | 6.490 | 6.540 | 6.250 | 6.330 | 6.330 | 5,977,220 |
| 2026-05-25 | 6.480 | 6.590 | 6.420 | 6.490 | 6.490 | 4,435,001 |
| 2026-05-22 | 6.300 | 6.510 | 6.150 | 6.500 | 6.500 | 5,906,700 |
| 2026-05-21 | 6.560 | 6.570 | 6.240 | 6.280 | 6.280 | 11,188,101 |
| 2026-05-20 | 6.660 | 6.660 | 6.500 | 6.570 | 6.570 | 5,295,900 |
| 2026-05-19 | 6.530 | 6.670 | 6.480 | 6.670 | 6.670 | 5,431,400 |
| 2026-05-18 | 6.660 | 6.670 | 6.440 | 6.530 | 6.530 | 6,091,701 |
| 2026-05-15 | 6.610 | 6.720 | 6.500 | 6.570 | 6.570 | 7,292,201 |
| 2026-05-14 | 6.680 | 6.700 | 6.470 | 6.610 | 6.610 | 10,375,301 |
| 2026-05-13 | 6.800 | 6.800 | 6.640 | 6.700 | 6.700 | 6,519,700 |
| 2026-05-12 | 6.800 | 6.940 | 6.640 | 6.720 | 6.720 | 10,530,601 |
| 2026-05-11 | 6.890 | 6.980 | 6.630 | 6.810 | 6.810 | 16,838,269 |
| 2026-05-08 | 6.400 | 6.650 | 6.370 | 6.650 | 6.650 | 8,292,600 |
| 2026-05-07 | 6.190 | 6.360 | 6.150 | 6.330 | 6.330 | 9,856,800 |
| 2026-05-06 | 6.230 | 6.260 | 6.070 | 6.150 | 6.150 | 7,559,000 |
| 2026-04-30 | 6.050 | 6.170 | 6.030 | 6.170 | 6.170 | 6,330,200 |
| 2026-04-29 | 5.960 | 6.120 | 5.920 | 6.060 | 6.060 | 4,963,100 |
| 2026-04-28 | 6.090 | 6.090 | 5.900 | 5.960 | 5.960 | 5,689,173 |
| 2026-04-27 | 6.140 | 6.160 | 5.960 | 6.090 | 6.090 | 6,838,074 |
| 2026-04-24 | 6.110 | 6.240 | 6.020 | 6.080 | 6.080 | 6,690,100 |
| 2026-04-23 | 6.210 | 6.300 | 6.080 | 6.210 | 6.210 | 7,632,531 |
| 2026-04-22 | 6.360 | 6.450 | 6.190 | 6.220 | 6.220 | 7,472,400 |
| 2026-04-21 | 6.110 | 6.340 | 6.110 | 6.260 | 6.260 | 7,046,600 |
| 2026-04-20 | 6.200 | 6.520 | 6.060 | 6.110 | 6.110 | 12,204,300 |
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.