Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.410 | 4.410 | 4.290 | 4.360 | 4.360 | 9,349,410 |
| 2025-07-18 | 4.410 | 4.450 | 4.310 | 4.380 | 4.380 | 7,265,319 |
| 2025-07-17 | 4.510 | 4.510 | 4.350 | 4.410 | 4.410 | 11,296,726 |
| 2025-07-16 | 4.450 | 4.560 | 4.400 | 4.520 | 4.520 | 8,315,113 |
| 2025-07-15 | 4.680 | 4.680 | 4.470 | 4.480 | 4.480 | 19,105,413 |
| 2025-07-14 | 4.620 | 4.730 | 4.490 | 4.700 | 4.700 | 8,691,701 |
| 2025-07-11 | 4.710 | 4.750 | 4.620 | 4.620 | 4.620 | 8,474,102 |
| 2025-07-10 | 4.780 | 4.840 | 4.710 | 4.730 | 4.730 | 7,186,300 |
| 2025-07-09 | 4.680 | 4.860 | 4.670 | 4.750 | 4.750 | 18,163,600 |
| 2025-07-08 | 4.600 | 4.800 | 4.570 | 4.740 | 4.740 | 25,077,110 |
| 2025-07-07 | 4.500 | 4.640 | 4.430 | 4.570 | 4.570 | 9,072,761 |
| 2025-07-04 | 4.620 | 4.650 | 4.490 | 4.500 | 4.500 | 14,074,501 |
| 2025-07-03 | 4.540 | 4.730 | 4.520 | 4.650 | 4.650 | 25,102,500 |
| 2025-07-02 | 4.510 | 4.620 | 4.430 | 4.520 | 4.520 | 23,250,600 |
| 2025-07-01 | 4.270 | 4.470 | 4.230 | 4.470 | 4.470 | 20,723,740 |
| 2025-06-30 | 4.220 | 4.320 | 4.090 | 4.260 | 4.260 | 23,422,640 |
| 2025-06-27 | 4.530 | 4.670 | 4.300 | 4.300 | 4.300 | 31,686,100 |
| 2025-06-26 | 4.450 | 4.540 | 4.320 | 4.530 | 4.530 | 24,677,700 |
| 2025-06-25 | 4.670 | 4.770 | 4.490 | 4.490 | 4.490 | 28,059,950 |
| 2025-06-24 | 4.750 | 4.830 | 4.660 | 4.730 | 4.730 | 15,444,300 |
| 2025-06-23 | 4.750 | 4.890 | 4.650 | 4.700 | 4.700 | 17,584,600 |
| 2025-06-20 | 5.050 | 5.060 | 4.810 | 4.880 | 4.880 | 14,416,801 |
| 2025-06-19 | 5.160 | 5.330 | 4.980 | 5.060 | 5.060 | 15,635,810 |
| 2025-06-18 | 5.120 | 5.420 | 4.920 | 5.240 | 5.240 | 27,911,001 |
| 2025-06-17 | 5.000 | 5.180 | 4.940 | 5.180 | 5.180 | 29,970,325 |
| 2025-06-16 | 4.990 | 4.990 | 4.680 | 4.930 | 4.930 | 17,119,224 |
| 2025-06-13 | 5.110 | 5.230 | 4.880 | 4.910 | 4.910 | 23,472,975 |
| 2025-06-12 | 4.870 | 5.030 | 4.780 | 5.030 | 5.030 | 21,961,611 |
| 2025-06-11 | 4.530 | 4.790 | 4.530 | 4.790 | 4.790 | 18,411,562 |
| 2025-06-10 | 4.520 | 4.690 | 4.510 | 4.560 | 4.560 | 21,990,200 |
| 2025-06-09 | 4.300 | 4.470 | 4.280 | 4.470 | 4.470 | 15,977,365 |
| 2025-06-06 | 4.230 | 4.350 | 4.230 | 4.260 | 4.260 | 8,302,762 |
| 2025-06-05 | 4.350 | 4.420 | 4.210 | 4.250 | 4.250 | 11,419,801 |
| 2025-06-04 | 4.270 | 4.420 | 4.270 | 4.350 | 4.350 | 9,557,751 |
| 2025-06-03 | 4.450 | 4.490 | 4.260 | 4.310 | 4.310 | 16,184,701 |
| 2025-05-30 | 4.360 | 4.550 | 4.270 | 4.440 | 4.440 | 14,744,801 |
| 2025-05-29 | 4.360 | 4.580 | 4.320 | 4.400 | 4.400 | 25,298,749 |
| 2025-05-28 | 4.220 | 4.390 | 4.070 | 4.390 | 4.390 | 26,704,451 |
| 2025-05-27 | 4.010 | 4.190 | 3.960 | 4.180 | 4.180 | 19,566,873 |
| 2025-05-26 | 3.890 | 4.020 | 3.840 | 4.010 | 4.010 | 14,314,400 |
| 2025-05-23 | 4.030 | 4.030 | 3.860 | 3.870 | 3.870 | 18,275,052 |
| 2025-05-22 | 3.990 | 4.160 | 3.960 | 4.030 | 4.030 | 24,404,655 |
| 2025-05-21 | 3.930 | 4.080 | 3.850 | 3.970 | 3.970 | 22,908,511 |
| 2025-05-20 | 4.000 | 4.200 | 3.820 | 3.990 | 3.990 | 33,200,800 |
| 2025-05-19 | 3.950 | 4.000 | 3.800 | 4.000 | 4.000 | 25,725,209 |
| 2025-05-16 | 3.970 | 4.030 | 3.770 | 3.810 | 3.810 | 38,624,821 |
| 2025-05-15 | 3.900 | 3.970 | 3.850 | 3.970 | 3.970 | 29,149,531 |
| 2025-05-14 | 3.680 | 3.780 | 3.620 | 3.780 | 3.780 | 26,586,593 |
| 2025-05-13 | 3.650 | 3.650 | 3.440 | 3.600 | 3.600 | 52,295,643 |
| 2025-05-12 | 3.400 | 3.480 | 3.350 | 3.480 | 3.480 | 20,681,300 |
| 2025-05-09 | 3.310 | 3.380 | 3.200 | 3.310 | 3.310 | 55,062,537 |
| 2025-05-08 | 3.050 | 3.220 | 3.010 | 3.220 | 3.220 | 28,179,305 |
| 2025-05-07 | 3.020 | 3.080 | 2.950 | 3.070 | 3.070 | 59,263,296 |
| 2025-05-06 | 2.950 | 3.170 | 2.950 | 3.100 | 3.100 | 70,198,898 |
| 2025-04-30 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,131,100 |
| 2025-04-29 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 637,600 |
| 2025-04-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 181,100 |
| 2025-04-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-04-24 | 3.850 | 3.850 | 3.600 | 3.620 | 3.620 | 39,919,079 |
| 2025-04-23 | 4.020 | 4.070 | 3.800 | 3.880 | 3.880 | 49,842,931 |
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.