Fanli Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.410	6.520	6.400	6.470	6.470	1,049,500
2022-01-27	6.730	6.730	6.400	6.400	6.400	1,979,300
2022-01-26	6.510	6.750	6.500	6.700	6.700	2,985,606
2022-01-25	6.860	6.880	6.480	6.510	6.510	2,631,405
2022-01-24	6.960	7.000	6.740	6.830	6.830	2,187,706
2022-01-21	7.080	7.170	6.960	7.010	7.010	1,448,000
2022-01-20	7.300	7.340	7.060	7.080	7.080	2,628,401
2022-01-19	7.290	7.410	7.220	7.300	7.300	1,968,609
2022-01-18	7.400	7.450	7.260	7.290	7.290	2,818,612
2022-01-17	7.210	7.440	7.130	7.400	7.400	3,497,200
2022-01-14	7.280	7.310	7.130	7.160	7.160	1,824,650
2022-01-13	7.350	7.350	7.250	7.300	7.300	2,074,700
2022-01-12	7.310	7.450	7.220	7.280	7.280	3,048,700
2022-01-11	7.240	7.340	7.180	7.300	7.300	3,337,404
2022-01-10	7.050	7.350	6.930	7.290	7.290	4,015,005
2022-01-07	7.230	7.250	7.020	7.020	7.020	2,644,350
2022-01-06	7.170	7.290	7.090	7.170	7.170	1,890,405
2022-01-05	7.300	7.300	7.060	7.180	7.180	3,024,502
2022-01-04	6.940	7.260	6.900	7.240	7.240	4,778,644
2021-12-31	7.080	7.090	6.920	6.920	6.920	1,842,954
2021-12-30	6.940	7.080	6.900	7.050	7.050	2,010,302
2021-12-29	6.960	7.060	6.840	6.950	6.950	2,081,200
2021-12-28	6.980	7.070	6.920	6.940	6.940	1,611,701
2021-12-27	6.910	6.970	6.820	6.930	6.930	1,768,200
2021-12-24	7.090	7.120	6.920	6.920	6.920	1,821,200
2021-12-23	7.260	7.300	7.030	7.090	7.090	3,039,901
2021-12-22	7.060	7.320	6.980	7.320	7.320	4,777,846
2021-12-21	6.930	7.070	6.840	7.060	7.060	2,237,501
2021-12-20	6.950	7.000	6.820	6.870	6.870	2,052,700
2021-12-17	7.100	7.100	6.930	6.950	6.950	1,911,500
2021-12-16	6.930	7.150	6.900	7.100	7.100	3,141,993
2021-12-15	6.890	6.970	6.850	6.950	6.950	1,705,200
2021-12-14	6.790	6.970	6.750	6.880	6.880	2,027,200
2021-12-13	6.850	6.890	6.780	6.840	6.840	1,902,100
2021-12-10	6.760	6.890	6.720	6.850	6.850	1,755,802
2021-12-09	6.700	6.840	6.630	6.750	6.750	1,389,400
2021-12-08	6.640	6.700	6.560	6.670	6.670	1,248,079
2021-12-07	6.740	6.780	6.600	6.620	6.620	1,229,500
2021-12-06	6.720	6.790	6.660	6.670	6.670	1,344,079
2021-12-03	6.770	6.850	6.700	6.760	6.760	1,440,907
2021-12-02	6.960	7.030	6.760	6.760	6.760	2,046,101
2021-12-01	6.900	6.980	6.790	6.970	6.970	1,265,650
2021-11-30	6.800	6.930	6.800	6.840	6.840	1,592,202
2021-11-29	6.840	6.920	6.800	6.800	6.800	1,609,500
2021-11-26	7.110	7.120	6.900	6.980	6.980	1,710,600
2021-11-25	7.020	7.220	7.020	7.060	7.060	1,775,503
2021-11-24	6.980	7.110	6.910	7.100	7.100	1,909,642
2021-11-23	7.120	7.120	6.890	6.970	6.970	2,595,901
2021-11-22	7.100	7.150	7.010	7.080	7.080	1,595,900
2021-11-19	7.150	7.180	6.970	7.120	7.120	1,686,062
2021-11-18	7.290	7.290	7.040	7.060	7.060	2,948,700
2021-11-17	7.180	7.490	7.170	7.270	7.270	3,987,801
2021-11-16	7.080	7.630	7.010	7.350	7.350	7,256,000
2021-11-15	6.740	7.100	6.740	7.040	7.040	4,526,091
2021-11-12	6.780	6.850	6.680	6.790	6.790	2,340,702
2021-11-11	6.830	6.860	6.710	6.760	6.760	2,999,287
2021-11-10	6.570	7.000	6.510	6.840	6.840	5,201,966
2021-11-09	6.670	6.790	6.520	6.560	6.560	2,801,200
2021-11-08	6.860	6.900	6.600	6.650	6.650	3,055,463
2021-11-05	6.770	6.930	6.730	6.850	6.850	3,290,560

← NewerPage 20 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.