Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.200 | 6.520 | 6.060 | 6.110 | 6.110 | 12,204,300 |
| 2026-04-17 | 6.350 | 6.380 | 6.010 | 6.240 | 6.240 | 12,115,902 |
| 2026-04-16 | 6.440 | 6.440 | 6.260 | 6.330 | 6.330 | 7,456,431 |
| 2026-04-15 | 6.240 | 6.390 | 6.160 | 6.320 | 6.320 | 9,764,800 |
| 2026-04-14 | 6.280 | 6.440 | 6.170 | 6.170 | 6.170 | 11,311,931 |
| 2026-04-13 | 6.250 | 6.530 | 6.100 | 6.210 | 6.210 | 19,804,902 |
| 2026-04-10 | 5.920 | 6.240 | 5.910 | 6.220 | 6.220 | 15,164,900 |
| 2026-04-09 | 5.750 | 5.940 | 5.610 | 5.940 | 5.940 | 14,519,896 |
| 2026-04-08 | 5.490 | 5.660 | 5.450 | 5.660 | 5.660 | 5,914,700 |
| 2026-04-07 | 5.300 | 5.470 | 5.250 | 5.390 | 5.390 | 4,960,301 |
| 2026-04-03 | 5.390 | 5.440 | 5.180 | 5.280 | 5.280 | 5,144,700 |
| 2026-04-02 | 5.530 | 5.580 | 5.350 | 5.360 | 5.360 | 4,387,700 |
| 2026-04-01 | 5.610 | 5.650 | 5.470 | 5.560 | 5.560 | 4,702,000 |
| 2026-03-31 | 5.620 | 5.760 | 5.500 | 5.510 | 5.510 | 6,372,601 |
| 2026-03-30 | 5.340 | 5.620 | 5.340 | 5.560 | 5.560 | 4,936,601 |
| 2026-03-27 | 5.320 | 5.500 | 5.210 | 5.460 | 5.460 | 5,955,100 |
| 2026-03-26 | 5.270 | 5.510 | 5.260 | 5.340 | 5.340 | 5,075,800 |
| 2026-03-25 | 5.200 | 5.360 | 5.200 | 5.260 | 5.260 | 3,710,501 |
| 2026-03-24 | 5.100 | 5.240 | 4.910 | 5.200 | 5.200 | 8,168,111 |
| 2026-03-23 | 5.260 | 5.380 | 5.160 | 5.160 | 5.160 | 5,942,300 |
| 2026-03-20 | 5.620 | 5.690 | 5.430 | 5.430 | 5.430 | 4,130,482 |
| 2026-03-19 | 5.700 | 5.800 | 5.570 | 5.580 | 5.580 | 4,918,350 |
| 2026-03-18 | 5.670 | 5.780 | 5.640 | 5.750 | 5.750 | 3,146,300 |
| 2026-03-17 | 5.840 | 5.880 | 5.700 | 5.710 | 5.710 | 4,047,000 |
| 2026-03-16 | 5.970 | 5.970 | 5.810 | 5.840 | 5.840 | 5,555,900 |
| 2026-03-13 | 5.990 | 6.050 | 5.920 | 5.970 | 5.970 | 5,421,200 |
| 2026-03-12 | 5.890 | 6.080 | 5.880 | 6.040 | 6.040 | 6,997,900 |
| 2026-03-11 | 5.850 | 6.010 | 5.780 | 5.900 | 5.900 | 6,820,900 |
| 2026-03-10 | 5.770 | 5.950 | 5.690 | 5.850 | 5.850 | 7,223,703 |
| 2026-03-09 | 5.490 | 5.790 | 5.380 | 5.760 | 5.760 | 8,985,201 |
| 2026-03-06 | 5.440 | 5.610 | 5.370 | 5.520 | 5.520 | 4,833,000 |
| 2026-03-05 | 5.500 | 5.520 | 5.430 | 5.440 | 5.440 | 3,280,002 |
| 2026-03-04 | 5.340 | 5.550 | 5.260 | 5.400 | 5.400 | 3,835,000 |
| 2026-03-03 | 5.590 | 5.590 | 5.360 | 5.360 | 5.360 | 6,032,562 |
| 2026-03-02 | 5.790 | 5.790 | 5.510 | 5.550 | 5.550 | 9,214,000 |
| 2026-02-27 | 5.940 | 5.980 | 5.760 | 5.800 | 5.800 | 6,982,500 |
| 2026-02-26 | 6.030 | 6.050 | 5.930 | 5.930 | 5.930 | 4,250,202 |
| 2026-02-25 | 5.910 | 6.090 | 5.860 | 6.010 | 6.010 | 6,567,800 |
| 2026-02-24 | 5.810 | 5.960 | 5.810 | 5.900 | 5.900 | 4,461,200 |
| 2026-02-13 | 5.910 | 6.010 | 5.840 | 5.880 | 5.880 | 9,810,550 |
| 2026-02-12 | 6.000 | 6.170 | 5.920 | 6.060 | 6.060 | 8,342,850 |
| 2026-02-11 | 6.180 | 6.220 | 6.060 | 6.080 | 6.080 | 6,393,700 |
| 2026-02-10 | 6.140 | 6.300 | 6.060 | 6.250 | 6.250 | 8,491,600 |
| 2026-02-09 | 6.040 | 6.140 | 5.970 | 6.110 | 6.110 | 9,302,801 |
| 2026-02-06 | 6.200 | 6.400 | 6.030 | 6.080 | 6.080 | 12,087,051 |
| 2026-02-05 | 6.040 | 6.340 | 6.040 | 6.270 | 6.270 | 15,646,900 |
| 2026-02-04 | 5.810 | 6.040 | 5.790 | 6.040 | 6.040 | 16,111,201 |
| 2026-02-03 | 6.340 | 6.340 | 5.750 | 5.750 | 5.750 | 30,619,001 |
| 2026-02-02 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 4,602,401 |
| 2026-01-30 | 5.510 | 5.800 | 5.450 | 5.750 | 5.750 | 19,637,501 |
| 2026-01-29 | 5.490 | 5.750 | 5.490 | 5.520 | 5.520 | 12,133,502 |
| 2026-01-28 | 5.610 | 5.610 | 5.480 | 5.480 | 5.480 | 6,527,300 |
| 2026-01-27 | 5.760 | 5.780 | 5.570 | 5.600 | 5.600 | 6,218,700 |
| 2026-01-26 | 5.740 | 5.850 | 5.510 | 5.720 | 5.720 | 15,385,010 |
| 2026-01-23 | 5.490 | 5.630 | 5.420 | 5.630 | 5.630 | 14,259,733 |
| 2026-01-22 | 5.090 | 5.360 | 5.090 | 5.360 | 5.360 | 5,972,501 |
| 2026-01-21 | 5.000 | 5.210 | 5.000 | 5.100 | 5.100 | 8,290,000 |
| 2026-01-20 | 5.180 | 5.220 | 5.000 | 5.070 | 5.070 | 10,390,100 |
| 2026-01-19 | 5.210 | 5.300 | 5.060 | 5.150 | 5.150 | 12,660,000 |
| 2026-01-16 | 5.350 | 5.470 | 5.250 | 5.260 | 5.260 | 7,237,560 |
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.