Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.380 | 5.480 | 5.190 | 5.350 | 5.350 | 12,818,900 |
| 2026-01-14 | 5.410 | 5.660 | 5.310 | 5.420 | 5.420 | 17,071,400 |
| 2026-01-13 | 5.690 | 5.690 | 5.430 | 5.460 | 5.460 | 12,731,606 |
| 2026-01-12 | 5.730 | 5.740 | 5.630 | 5.680 | 5.680 | 10,160,100 |
| 2026-01-09 | 5.800 | 5.860 | 5.680 | 5.740 | 5.740 | 10,930,853 |
| 2026-01-08 | 5.530 | 5.840 | 5.460 | 5.810 | 5.810 | 11,475,201 |
| 2026-01-07 | 5.580 | 5.710 | 5.540 | 5.570 | 5.570 | 9,205,402 |
| 2026-01-06 | 5.780 | 5.900 | 5.570 | 5.620 | 5.620 | 10,279,300 |
| 2026-01-05 | 5.570 | 5.790 | 5.410 | 5.720 | 5.720 | 11,293,819 |
| 2025-12-31 | 5.640 | 5.750 | 5.600 | 5.610 | 5.610 | 8,948,200 |
| 2025-12-30 | 5.760 | 5.860 | 5.620 | 5.690 | 5.690 | 12,805,543 |
| 2025-12-29 | 5.590 | 5.860 | 5.560 | 5.750 | 5.750 | 24,504,254 |
| 2025-12-26 | 5.380 | 5.580 | 5.380 | 5.580 | 5.580 | 13,608,120 |
| 2025-12-25 | 5.150 | 5.390 | 5.110 | 5.310 | 5.310 | 14,285,335 |
| 2025-12-24 | 5.110 | 5.260 | 5.110 | 5.130 | 5.130 | 14,113,900 |
| 2025-12-23 | 4.990 | 5.220 | 4.830 | 5.190 | 5.190 | 21,119,200 |
| 2025-12-22 | 4.810 | 5.100 | 4.800 | 4.970 | 4.970 | 14,638,300 |
| 2025-12-19 | 4.750 | 4.970 | 4.650 | 4.880 | 4.880 | 17,020,013 |
| 2025-12-18 | 4.850 | 5.350 | 4.850 | 4.850 | 4.850 | 39,363,515 |
| 2025-12-17 | 4.620 | 5.100 | 4.620 | 5.100 | 5.100 | 31,108,093 |
| 2025-12-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 338,400 |
| 2025-12-15 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 527,900 |
| 2025-12-12 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,135,200 |
| 2025-12-11 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2,131,900 |
| 2025-12-10 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 1,327,800 |
| 2025-12-09 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,215,400 |
| 2025-12-08 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 11,610,500 |
| 2025-12-05 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 3,560,200 |
| 2025-12-04 | 8.010 | 8.010 | 7.330 | 7.330 | 7.330 | 29,500,402 |
| 2025-12-03 | 7.550 | 7.720 | 7.450 | 7.720 | 7.720 | 13,447,600 |
| 2025-12-02 | 7.280 | 7.460 | 7.230 | 7.350 | 7.350 | 16,450,194 |
| 2025-12-01 | 7.050 | 7.240 | 6.990 | 7.230 | 7.230 | 13,605,300 |
| 2025-11-28 | 6.700 | 7.020 | 6.700 | 7.000 | 7.000 | 10,715,801 |
| 2025-11-27 | 6.920 | 7.140 | 6.700 | 6.740 | 6.740 | 10,374,100 |
| 2025-11-26 | 6.800 | 6.920 | 6.530 | 6.910 | 6.910 | 10,304,501 |
| 2025-11-25 | 6.580 | 6.750 | 6.550 | 6.680 | 6.680 | 8,793,400 |
| 2025-11-24 | 6.230 | 6.720 | 6.170 | 6.470 | 6.470 | 10,284,200 |
| 2025-11-21 | 6.810 | 6.810 | 6.460 | 6.460 | 6.460 | 12,365,701 |
| 2025-11-20 | 6.850 | 7.010 | 6.670 | 6.800 | 6.800 | 9,317,100 |
| 2025-11-19 | 7.060 | 7.180 | 6.760 | 6.790 | 6.790 | 13,375,500 |
| 2025-11-18 | 7.160 | 7.250 | 7.050 | 7.120 | 7.120 | 7,008,401 |
| 2025-11-17 | 6.960 | 7.180 | 6.690 | 7.160 | 7.160 | 11,659,000 |
| 2025-11-14 | 7.060 | 7.170 | 6.880 | 6.900 | 6.900 | 9,567,600 |
| 2025-11-13 | 6.970 | 7.130 | 6.940 | 7.050 | 7.050 | 8,986,500 |
| 2025-11-12 | 7.220 | 7.400 | 6.780 | 6.970 | 6.970 | 20,792,468 |
| 2025-11-11 | 7.190 | 7.300 | 7.080 | 7.140 | 7.140 | 18,695,668 |
| 2025-11-10 | 6.690 | 6.970 | 6.660 | 6.970 | 6.970 | 7,825,302 |
| 2025-11-07 | 6.550 | 6.690 | 6.530 | 6.640 | 6.640 | 7,111,900 |
| 2025-11-06 | 6.470 | 6.760 | 6.410 | 6.620 | 6.620 | 13,385,401 |
| 2025-11-05 | 6.500 | 6.750 | 6.450 | 6.470 | 6.470 | 11,547,102 |
| 2025-11-04 | 6.670 | 6.840 | 6.440 | 6.500 | 6.500 | 15,932,501 |
| 2025-11-03 | 6.260 | 6.570 | 6.200 | 6.570 | 6.570 | 12,427,403 |
| 2025-10-31 | 6.200 | 6.360 | 6.200 | 6.260 | 6.260 | 4,560,008 |
| 2025-10-30 | 6.350 | 6.550 | 6.230 | 6.230 | 6.230 | 7,795,301 |
| 2025-10-29 | 6.340 | 6.360 | 6.100 | 6.300 | 6.300 | 10,132,700 |
| 2025-10-28 | 6.400 | 6.600 | 6.330 | 6.370 | 6.370 | 11,464,100 |
| 2025-10-27 | 6.140 | 6.440 | 6.140 | 6.400 | 6.400 | 12,548,136 |
| 2025-10-24 | 6.020 | 6.170 | 5.890 | 6.130 | 6.130 | 12,859,607 |
| 2025-10-23 | 5.910 | 6.100 | 5.870 | 6.060 | 6.060 | 16,807,637 |
| 2025-10-22 | 6.500 | 6.500 | 6.180 | 6.180 | 6.180 | 10,378,675 |
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.