Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.100 | 6.350 | 5.990 | 6.100 | 6.100 | 25,596,203 |
| 2025-01-16 | 6.060 | 6.320 | 6.010 | 6.160 | 6.160 | 29,953,303 |
| 2025-01-15 | 5.950 | 6.190 | 5.920 | 6.080 | 6.080 | 33,823,103 |
| 2025-01-14 | 5.540 | 5.890 | 5.540 | 5.890 | 5.890 | 22,384,101 |
| 2025-01-13 | 5.400 | 5.510 | 5.290 | 5.470 | 5.470 | 13,086,801 |
| 2025-01-10 | 5.850 | 5.900 | 5.510 | 5.530 | 5.530 | 17,776,400 |
| 2025-01-09 | 5.820 | 5.980 | 5.770 | 5.910 | 5.910 | 17,514,500 |
| 2025-01-08 | 5.850 | 5.910 | 5.580 | 5.820 | 5.820 | 19,017,100 |
| 2025-01-07 | 5.620 | 5.850 | 5.600 | 5.820 | 5.820 | 17,183,200 |
| 2025-01-06 | 5.720 | 5.740 | 5.390 | 5.620 | 5.620 | 16,241,701 |
| 2025-01-03 | 6.180 | 6.190 | 5.700 | 5.710 | 5.710 | 24,936,139 |
| 2025-01-02 | 6.240 | 6.480 | 6.130 | 6.190 | 6.190 | 22,603,701 |
| 2024-12-31 | 6.550 | 6.560 | 6.140 | 6.170 | 6.170 | 24,874,064 |
| 2024-12-30 | 6.890 | 6.970 | 6.460 | 6.550 | 6.550 | 32,994,572 |
| 2024-12-27 | 6.850 | 7.140 | 6.850 | 6.980 | 6.980 | 51,676,882 |
| 2024-12-26 | 6.990 | 7.470 | 6.990 | 7.290 | 7.290 | 64,183,720 |
| 2024-12-25 | 7.190 | 7.210 | 6.720 | 6.790 | 6.790 | 30,951,068 |
| 2024-12-24 | 6.980 | 7.460 | 6.800 | 7.360 | 7.360 | 41,392,929 |
| 2024-12-23 | 8.000 | 8.000 | 7.230 | 7.230 | 7.230 | 53,669,573 |
| 2024-12-20 | 7.510 | 8.030 | 7.400 | 8.030 | 8.030 | 32,599,472 |
| 2024-12-19 | 7.250 | 7.640 | 6.970 | 7.300 | 7.300 | 42,090,347 |
| 2024-12-18 | 7.500 | 7.650 | 7.180 | 7.420 | 7.420 | 38,974,128 |
| 2024-12-17 | 8.330 | 8.450 | 7.700 | 7.710 | 7.710 | 52,388,429 |
| 2024-12-16 | 8.330 | 8.800 | 7.900 | 8.550 | 8.550 | 66,387,611 |
| 2024-12-13 | 8.200 | 9.170 | 8.070 | 8.330 | 8.330 | 84,084,564 |
| 2024-12-12 | 8.070 | 8.730 | 7.960 | 8.420 | 8.420 | 93,149,499 |
| 2024-12-11 | 7.980 | 8.040 | 7.750 | 7.940 | 7.940 | 47,144,515 |
| 2024-12-10 | 8.100 | 8.270 | 7.820 | 7.980 | 7.980 | 77,787,933 |
| 2024-12-09 | 7.980 | 8.240 | 7.770 | 7.810 | 7.810 | 101,313,985 |
| 2024-12-06 | 7.190 | 7.900 | 7.190 | 7.900 | 7.900 | 94,788,618 |
| 2024-12-05 | 7.000 | 7.250 | 7.000 | 7.180 | 7.180 | 36,977,014 |
| 2024-12-04 | 7.260 | 7.290 | 6.900 | 6.960 | 6.960 | 45,249,226 |
| 2024-12-03 | 7.310 | 7.600 | 7.220 | 7.310 | 7.310 | 46,475,401 |
| 2024-12-02 | 7.140 | 7.580 | 7.020 | 7.420 | 7.420 | 59,074,005 |
| 2024-11-29 | 7.010 | 7.200 | 6.970 | 7.100 | 7.100 | 45,047,504 |
| 2024-11-28 | 7.190 | 7.410 | 6.950 | 7.110 | 7.110 | 60,719,331 |
| 2024-11-27 | 7.300 | 7.490 | 6.890 | 7.180 | 7.180 | 80,041,971 |
| 2024-11-26 | 8.960 | 8.960 | 7.620 | 7.660 | 7.660 | 134,076,440 |
| 2024-11-25 | 8.220 | 8.460 | 8.080 | 8.460 | 8.460 | 26,273,876 |
| 2024-11-22 | 6.770 | 7.690 | 6.770 | 7.690 | 7.690 | 66,068,080 |
| 2024-11-21 | 6.900 | 7.420 | 6.890 | 6.990 | 6.990 | 74,777,747 |
| 2024-11-20 | 6.550 | 7.590 | 6.550 | 7.150 | 7.150 | 106,489,757 |
| 2024-11-19 | 6.930 | 6.990 | 6.900 | 6.900 | 6.900 | 21,355,400 |
| 2024-11-18 | 7.670 | 7.670 | 6.930 | 7.670 | 7.670 | 137,904,883 |
| 2024-11-15 | 6.370 | 6.970 | 6.370 | 6.970 | 6.970 | 25,065,600 |
| 2024-11-14 | 6.800 | 6.850 | 6.290 | 6.340 | 6.340 | 62,209,821 |
| 2024-11-13 | 6.500 | 6.960 | 6.500 | 6.960 | 6.960 | 64,007,859 |
| 2024-11-12 | 6.470 | 6.520 | 6.240 | 6.330 | 6.330 | 15,242,187 |
| 2024-11-11 | 6.270 | 6.560 | 6.210 | 6.470 | 6.470 | 21,721,251 |
| 2024-11-08 | 6.430 | 6.440 | 6.200 | 6.260 | 6.260 | 20,187,701 |
| 2024-11-07 | 6.070 | 6.400 | 6.030 | 6.360 | 6.360 | 26,440,204 |
| 2024-11-06 | 6.050 | 6.260 | 5.950 | 6.140 | 6.140 | 32,138,075 |
| 2024-11-05 | 5.720 | 6.280 | 5.670 | 6.140 | 6.140 | 42,824,734 |
| 2024-11-04 | 5.740 | 5.750 | 5.620 | 5.710 | 5.710 | 15,655,833 |
| 2024-11-01 | 5.890 | 5.920 | 5.520 | 5.750 | 5.750 | 21,865,751 |
| 2024-10-31 | 5.910 | 6.100 | 5.780 | 5.910 | 5.910 | 20,755,243 |
| 2024-10-30 | 5.990 | 6.160 | 5.890 | 6.040 | 6.040 | 16,007,001 |
| 2024-10-29 | 6.150 | 6.510 | 5.940 | 5.960 | 5.960 | 28,197,300 |
| 2024-10-28 | 5.730 | 6.140 | 5.700 | 6.100 | 6.100 | 23,098,701 |
| 2024-10-25 | 5.620 | 5.780 | 5.610 | 5.730 | 5.730 | 15,054,276 |
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.