Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.640 | 6.640 | 6.380 | 6.510 | 6.510 | 21,510,602 |
| 2025-10-20 | 6.220 | 6.320 | 6.140 | 6.320 | 6.320 | 5,579,400 |
| 2025-10-17 | 6.070 | 6.240 | 6.000 | 6.020 | 6.020 | 13,064,122 |
| 2025-10-16 | 5.860 | 6.090 | 5.800 | 6.090 | 6.090 | 14,688,423 |
| 2025-10-15 | 5.620 | 5.860 | 5.600 | 5.800 | 5.800 | 9,799,700 |
| 2025-10-14 | 5.800 | 5.800 | 5.580 | 5.630 | 5.630 | 8,028,700 |
| 2025-10-13 | 5.380 | 5.640 | 5.240 | 5.630 | 5.630 | 8,305,335 |
| 2025-10-10 | 5.550 | 5.590 | 5.370 | 5.470 | 5.470 | 8,704,405 |
| 2025-10-09 | 5.590 | 5.800 | 5.460 | 5.560 | 5.560 | 9,390,800 |
| 2025-09-30 | 5.710 | 5.780 | 5.560 | 5.640 | 5.640 | 10,038,600 |
| 2025-09-29 | 5.750 | 5.870 | 5.610 | 5.690 | 5.690 | 12,283,600 |
| 2025-09-26 | 5.650 | 5.820 | 5.610 | 5.750 | 5.750 | 9,193,976 |
| 2025-09-25 | 5.730 | 5.840 | 5.560 | 5.610 | 5.610 | 16,025,000 |
| 2025-09-24 | 5.720 | 6.020 | 5.720 | 5.780 | 5.780 | 18,059,100 |
| 2025-09-23 | 5.680 | 5.750 | 5.480 | 5.730 | 5.730 | 12,640,890 |
| 2025-09-22 | 5.490 | 5.770 | 5.480 | 5.610 | 5.610 | 11,320,384 |
| 2025-09-19 | 5.710 | 5.710 | 5.420 | 5.510 | 5.510 | 19,671,385 |
| 2025-09-18 | 5.580 | 5.800 | 5.550 | 5.710 | 5.710 | 23,549,393 |
| 2025-09-17 | 5.380 | 5.520 | 5.370 | 5.520 | 5.520 | 10,939,776 |
| 2025-09-16 | 5.200 | 5.450 | 5.160 | 5.260 | 5.260 | 20,671,526 |
| 2025-09-15 | 4.890 | 5.200 | 4.870 | 5.200 | 5.200 | 21,611,636 |
| 2025-09-12 | 4.730 | 4.980 | 4.720 | 4.950 | 4.950 | 17,433,901 |
| 2025-09-11 | 4.780 | 4.790 | 4.670 | 4.740 | 4.740 | 6,512,200 |
| 2025-09-10 | 4.710 | 4.780 | 4.680 | 4.770 | 4.770 | 6,849,189 |
| 2025-09-09 | 4.770 | 4.820 | 4.670 | 4.710 | 4.710 | 6,261,225 |
| 2025-09-08 | 4.750 | 4.820 | 4.660 | 4.760 | 4.760 | 8,538,700 |
| 2025-09-05 | 4.650 | 4.750 | 4.550 | 4.710 | 4.710 | 8,868,517 |
| 2025-09-04 | 4.880 | 4.880 | 4.710 | 4.710 | 4.710 | 17,446,300 |
| 2025-09-03 | 4.840 | 5.040 | 4.820 | 4.960 | 4.960 | 23,181,600 |
| 2025-09-02 | 4.980 | 5.070 | 4.730 | 4.800 | 4.800 | 18,077,800 |
| 2025-09-01 | 4.670 | 4.870 | 4.610 | 4.870 | 4.870 | 12,609,800 |
| 2025-08-29 | 4.690 | 4.780 | 4.620 | 4.640 | 4.640 | 12,535,800 |
| 2025-08-28 | 4.680 | 4.770 | 4.660 | 4.730 | 4.730 | 22,725,500 |
| 2025-08-27 | 4.610 | 4.750 | 4.470 | 4.540 | 4.540 | 9,911,100 |
| 2025-08-26 | 4.570 | 4.630 | 4.550 | 4.610 | 4.610 | 6,729,500 |
| 2025-08-25 | 4.700 | 4.710 | 4.510 | 4.550 | 4.550 | 12,562,300 |
| 2025-08-22 | 4.630 | 4.830 | 4.610 | 4.700 | 4.700 | 10,911,910 |
| 2025-08-21 | 4.610 | 4.700 | 4.550 | 4.630 | 4.630 | 6,045,700 |
| 2025-08-20 | 4.460 | 4.610 | 4.460 | 4.600 | 4.600 | 6,920,400 |
| 2025-08-19 | 4.560 | 4.560 | 4.450 | 4.500 | 4.500 | 9,645,801 |
| 2025-08-18 | 4.700 | 4.780 | 4.550 | 4.580 | 4.580 | 11,577,301 |
| 2025-08-15 | 4.680 | 4.800 | 4.620 | 4.660 | 4.660 | 20,115,701 |
| 2025-08-14 | 4.410 | 4.620 | 4.360 | 4.620 | 4.620 | 18,035,862 |
| 2025-08-13 | 4.350 | 4.430 | 4.320 | 4.400 | 4.400 | 9,251,900 |
| 2025-08-12 | 4.210 | 4.410 | 4.190 | 4.380 | 4.380 | 11,317,639 |
| 2025-08-11 | 4.190 | 4.230 | 4.160 | 4.210 | 4.210 | 4,262,300 |
| 2025-08-08 | 4.170 | 4.280 | 4.170 | 4.210 | 4.210 | 5,844,100 |
| 2025-08-07 | 4.230 | 4.270 | 4.180 | 4.190 | 4.190 | 5,824,300 |
| 2025-08-06 | 4.190 | 4.280 | 4.160 | 4.260 | 4.260 | 6,012,600 |
| 2025-08-05 | 4.230 | 4.320 | 4.190 | 4.210 | 4.210 | 7,371,800 |
| 2025-08-04 | 4.090 | 4.240 | 4.060 | 4.240 | 4.240 | 7,707,400 |
| 2025-08-01 | 4.110 | 4.150 | 4.070 | 4.100 | 4.100 | 6,158,401 |
| 2025-07-31 | 4.150 | 4.250 | 4.110 | 4.120 | 4.120 | 5,694,500 |
| 2025-07-30 | 4.300 | 4.310 | 4.150 | 4.160 | 4.160 | 7,314,600 |
| 2025-07-29 | 4.290 | 4.320 | 4.130 | 4.320 | 4.320 | 8,690,418 |
| 2025-07-28 | 4.330 | 4.360 | 4.290 | 4.300 | 4.300 | 4,554,840 |
| 2025-07-25 | 4.330 | 4.360 | 4.300 | 4.330 | 4.330 | 4,300,700 |
| 2025-07-24 | 4.320 | 4.370 | 4.290 | 4.330 | 4.330 | 5,288,110 |
| 2025-07-23 | 4.310 | 4.420 | 4.270 | 4.330 | 4.330 | 7,498,251 |
| 2025-07-22 | 4.360 | 4.360 | 4.270 | 4.310 | 4.310 | 7,336,840 |
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.