Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.820 | 4.320 | 3.820 | 4.150 | 4.150 | 48,294,014 |
| 2025-04-21 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 17,395,200 |
| 2025-04-18 | 4.720 | 4.760 | 4.610 | 4.630 | 4.630 | 13,261,400 |
| 2025-04-17 | 4.760 | 4.850 | 4.680 | 4.710 | 4.710 | 13,907,900 |
| 2025-04-16 | 4.970 | 4.970 | 4.720 | 4.770 | 4.770 | 19,235,403 |
| 2025-04-15 | 5.050 | 5.170 | 4.930 | 4.980 | 4.980 | 22,092,500 |
| 2025-04-14 | 4.940 | 5.300 | 4.890 | 5.120 | 5.120 | 35,462,258 |
| 2025-04-11 | 4.600 | 5.130 | 4.570 | 4.990 | 4.990 | 33,350,857 |
| 2025-04-10 | 4.600 | 4.710 | 4.550 | 4.660 | 4.660 | 20,356,657 |
| 2025-04-09 | 4.360 | 4.600 | 4.010 | 4.500 | 4.500 | 23,030,843 |
| 2025-04-08 | 4.450 | 4.670 | 4.340 | 4.460 | 4.460 | 21,015,300 |
| 2025-04-07 | 4.810 | 4.880 | 4.610 | 4.610 | 4.610 | 14,887,800 |
| 2025-04-03 | 5.010 | 5.120 | 4.970 | 5.120 | 5.120 | 16,482,200 |
| 2025-04-02 | 5.000 | 5.210 | 4.970 | 5.090 | 5.090 | 21,805,300 |
| 2025-04-01 | 5.090 | 5.110 | 4.980 | 5.010 | 5.010 | 18,367,999 |
| 2025-03-31 | 4.930 | 5.120 | 4.800 | 5.090 | 5.090 | 29,715,111 |
| 2025-03-28 | 5.230 | 5.290 | 5.000 | 5.010 | 5.010 | 29,501,461 |
| 2025-03-27 | 5.520 | 5.570 | 5.220 | 5.230 | 5.230 | 37,841,360 |
| 2025-03-26 | 5.560 | 5.800 | 5.410 | 5.620 | 5.620 | 34,390,541 |
| 2025-03-25 | 5.760 | 5.790 | 5.540 | 5.590 | 5.590 | 34,789,600 |
| 2025-03-24 | 5.950 | 6.220 | 5.540 | 5.870 | 5.870 | 57,682,689 |
| 2025-03-21 | 5.780 | 6.270 | 5.630 | 6.150 | 6.150 | 72,244,644 |
| 2025-03-20 | 5.950 | 5.990 | 5.770 | 5.790 | 5.790 | 37,416,900 |
| 2025-03-19 | 6.120 | 6.130 | 5.930 | 5.970 | 5.970 | 41,475,501 |
| 2025-03-18 | 6.150 | 6.330 | 6.080 | 6.180 | 6.180 | 59,504,767 |
| 2025-03-17 | 6.050 | 6.510 | 5.950 | 6.230 | 6.230 | 109,892,188 |
| 2025-03-14 | 5.470 | 6.050 | 5.380 | 6.050 | 6.050 | 76,001,084 |
| 2025-03-13 | 5.620 | 5.650 | 5.360 | 5.500 | 5.500 | 48,856,976 |
| 2025-03-12 | 5.600 | 5.910 | 5.470 | 5.730 | 5.730 | 64,578,580 |
| 2025-03-11 | 5.320 | 5.900 | 5.320 | 5.610 | 5.610 | 76,752,576 |
| 2025-03-10 | 5.650 | 6.210 | 5.420 | 5.910 | 5.910 | 104,182,815 |
| 2025-03-07 | 5.150 | 5.650 | 5.150 | 5.650 | 5.650 | 88,229,077 |
| 2025-03-06 | 4.780 | 5.230 | 4.780 | 5.140 | 5.140 | 44,033,011 |
| 2025-03-05 | 4.860 | 4.870 | 4.690 | 4.770 | 4.770 | 17,456,601 |
| 2025-03-04 | 4.790 | 4.870 | 4.760 | 4.870 | 4.870 | 12,130,401 |
| 2025-03-03 | 4.860 | 4.940 | 4.780 | 4.830 | 4.830 | 14,866,800 |
| 2025-02-28 | 5.070 | 5.070 | 4.830 | 4.860 | 4.860 | 17,479,100 |
| 2025-02-27 | 5.070 | 5.160 | 4.980 | 5.070 | 5.070 | 18,510,100 |
| 2025-02-26 | 5.190 | 5.190 | 5.050 | 5.100 | 5.100 | 17,028,988 |
| 2025-02-25 | 5.110 | 5.230 | 5.060 | 5.110 | 5.110 | 17,684,715 |
| 2025-02-24 | 5.150 | 5.250 | 5.080 | 5.180 | 5.180 | 20,322,014 |
| 2025-02-21 | 5.150 | 5.180 | 5.000 | 5.130 | 5.130 | 20,725,399 |
| 2025-02-20 | 5.230 | 5.260 | 5.110 | 5.160 | 5.160 | 17,032,900 |
| 2025-02-19 | 5.190 | 5.250 | 5.140 | 5.230 | 5.230 | 19,071,500 |
| 2025-02-18 | 5.480 | 5.510 | 5.140 | 5.180 | 5.180 | 24,775,901 |
| 2025-02-17 | 5.340 | 5.540 | 5.340 | 5.480 | 5.480 | 26,137,611 |
| 2025-02-14 | 5.420 | 5.430 | 5.250 | 5.340 | 5.340 | 21,523,420 |
| 2025-02-13 | 5.400 | 5.520 | 5.260 | 5.430 | 5.430 | 28,912,680 |
| 2025-02-12 | 5.360 | 5.450 | 5.280 | 5.410 | 5.410 | 27,100,590 |
| 2025-02-11 | 5.620 | 5.630 | 5.320 | 5.380 | 5.380 | 39,772,731 |
| 2025-02-10 | 5.220 | 5.600 | 5.160 | 5.550 | 5.550 | 44,659,400 |
| 2025-02-07 | 5.080 | 5.250 | 5.020 | 5.110 | 5.110 | 38,112,000 |
| 2025-02-06 | 4.950 | 5.010 | 4.710 | 5.010 | 5.010 | 37,440,272 |
| 2025-02-05 | 4.880 | 5.000 | 4.810 | 4.920 | 4.920 | 36,907,799 |
| 2025-01-27 | 4.650 | 4.910 | 4.620 | 4.780 | 4.780 | 38,678,500 |
| 2025-01-24 | 4.530 | 4.630 | 4.370 | 4.570 | 4.570 | 35,290,400 |
| 2025-01-23 | 4.840 | 4.930 | 4.650 | 4.660 | 4.660 | 51,483,087 |
| 2025-01-22 | 4.650 | 5.390 | 4.630 | 5.070 | 5.070 | 71,965,029 |
| 2025-01-21 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 6,077,800 |
| 2025-01-20 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 9,222,100 |
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.