Fanli Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.610	6.700	6.120	6.180	6.180	23,717,101
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

← NewerPage 2 of 21 · 1,215 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.