Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.630 | 5.650 | 5.510 | 5.630 | 5.630 | 13,612,091 |
| 2024-10-23 | 5.840 | 5.900 | 5.680 | 5.720 | 5.720 | 15,670,101 |
| 2024-10-22 | 5.720 | 5.950 | 5.710 | 5.830 | 5.830 | 17,939,017 |
| 2024-10-21 | 5.680 | 5.830 | 5.650 | 5.720 | 5.720 | 14,226,106 |
| 2024-10-18 | 5.630 | 5.740 | 5.530 | 5.680 | 5.680 | 14,452,217 |
| 2024-10-17 | 5.610 | 5.740 | 5.600 | 5.620 | 5.620 | 10,679,310 |
| 2024-10-16 | 5.510 | 5.680 | 5.460 | 5.620 | 5.620 | 10,421,172 |
| 2024-10-15 | 5.590 | 5.780 | 5.520 | 5.580 | 5.580 | 15,478,700 |
| 2024-10-14 | 5.460 | 5.590 | 5.330 | 5.590 | 5.590 | 13,930,610 |
| 2024-10-11 | 5.700 | 5.710 | 5.300 | 5.400 | 5.400 | 16,713,701 |
| 2024-10-10 | 5.620 | 5.980 | 5.430 | 5.740 | 5.740 | 22,626,068 |
| 2024-10-09 | 6.210 | 6.210 | 5.620 | 5.620 | 5.620 | 25,807,511 |
| 2024-10-08 | 6.560 | 6.560 | 5.820 | 6.240 | 6.240 | 44,853,332 |
| 2024-09-30 | 5.700 | 6.000 | 5.490 | 5.970 | 5.970 | 39,548,772 |
| 2024-09-27 | 5.400 | 5.550 | 5.340 | 5.490 | 5.490 | 23,218,360 |
| 2024-09-26 | 5.100 | 5.340 | 5.100 | 5.310 | 5.310 | 44,632,738 |
| 2024-09-25 | 4.900 | 5.350 | 4.860 | 5.180 | 5.180 | 42,501,128 |
| 2024-09-24 | 4.720 | 4.870 | 4.650 | 4.860 | 4.860 | 10,141,200 |
| 2024-09-23 | 4.690 | 4.760 | 4.640 | 4.730 | 4.730 | 5,846,500 |
| 2024-09-20 | 4.700 | 4.720 | 4.640 | 4.690 | 4.690 | 8,113,911 |
| 2024-09-19 | 4.540 | 4.730 | 4.490 | 4.680 | 4.680 | 10,220,100 |
| 2024-09-18 | 4.650 | 4.700 | 4.440 | 4.540 | 4.540 | 10,012,753 |
| 2024-09-13 | 4.840 | 4.880 | 4.700 | 4.710 | 4.710 | 11,553,607 |
| 2024-09-12 | 4.830 | 4.910 | 4.830 | 4.870 | 4.870 | 8,826,800 |
| 2024-09-11 | 5.000 | 5.000 | 4.830 | 4.860 | 4.860 | 10,955,275 |
| 2024-09-10 | 4.940 | 4.970 | 4.820 | 4.960 | 4.960 | 14,608,963 |
| 2024-09-09 | 4.820 | 4.980 | 4.750 | 4.940 | 4.940 | 15,053,258 |
| 2024-09-06 | 4.880 | 5.030 | 4.830 | 4.870 | 4.870 | 18,245,699 |
| 2024-09-05 | 4.910 | 5.030 | 4.780 | 4.930 | 4.930 | 21,766,005 |
| 2024-09-04 | 4.820 | 4.890 | 4.790 | 4.840 | 4.840 | 13,465,238 |
| 2024-09-03 | 4.940 | 4.940 | 4.820 | 4.900 | 4.900 | 20,547,784 |
| 2024-09-02 | 5.250 | 5.250 | 4.880 | 4.970 | 4.970 | 34,611,676 |
| 2024-08-30 | 4.600 | 5.040 | 4.600 | 5.040 | 5.040 | 10,763,551 |
| 2024-08-29 | 4.580 | 4.600 | 4.500 | 4.580 | 4.580 | 4,133,300 |
| 2024-08-28 | 4.470 | 4.630 | 4.380 | 4.570 | 4.570 | 5,878,300 |
| 2024-08-27 | 4.480 | 4.570 | 4.440 | 4.450 | 4.450 | 3,499,410 |
| 2024-08-26 | 4.490 | 4.570 | 4.410 | 4.520 | 4.520 | 3,845,088 |
| 2024-08-23 | 4.480 | 4.520 | 4.380 | 4.480 | 4.480 | 4,254,000 |
| 2024-08-22 | 4.600 | 4.680 | 4.480 | 4.500 | 4.500 | 4,866,900 |
| 2024-08-21 | 4.710 | 4.770 | 4.600 | 4.620 | 4.620 | 4,733,101 |
| 2024-08-20 | 4.760 | 4.820 | 4.680 | 4.710 | 4.710 | 5,484,920 |
| 2024-08-19 | 4.750 | 4.800 | 4.690 | 4.750 | 4.750 | 4,651,500 |
| 2024-08-16 | 4.750 | 4.790 | 4.710 | 4.730 | 4.730 | 3,912,800 |
| 2024-08-15 | 4.660 | 4.780 | 4.560 | 4.760 | 4.760 | 6,566,601 |
| 2024-08-14 | 4.620 | 4.690 | 4.600 | 4.640 | 4.640 | 5,294,700 |
| 2024-08-13 | 4.610 | 4.610 | 4.490 | 4.580 | 4.580 | 4,124,600 |
| 2024-08-12 | 4.640 | 4.680 | 4.530 | 4.610 | 4.610 | 3,647,600 |
| 2024-08-09 | 4.730 | 4.760 | 4.630 | 4.640 | 4.640 | 3,587,600 |
| 2024-08-08 | 4.710 | 4.770 | 4.610 | 4.730 | 4.730 | 4,501,700 |
| 2024-08-07 | 4.750 | 4.810 | 4.710 | 4.720 | 4.720 | 4,432,100 |
| 2024-08-06 | 4.660 | 4.750 | 4.630 | 4.750 | 4.750 | 5,068,030 |
| 2024-08-05 | 4.770 | 4.840 | 4.600 | 4.600 | 4.600 | 6,041,626 |
| 2024-08-02 | 4.770 | 4.860 | 4.730 | 4.770 | 4.770 | 5,346,900 |
| 2024-08-01 | 4.800 | 4.840 | 4.730 | 4.830 | 4.830 | 6,510,900 |
| 2024-07-31 | 4.560 | 4.790 | 4.530 | 4.780 | 4.780 | 7,152,200 |
| 2024-07-30 | 4.500 | 4.580 | 4.440 | 4.570 | 4.570 | 5,595,200 |
| 2024-07-29 | 4.490 | 4.520 | 4.380 | 4.470 | 4.470 | 5,104,800 |
| 2024-07-26 | 4.370 | 4.470 | 4.350 | 4.440 | 4.440 | 5,001,600 |
| 2024-07-25 | 4.290 | 4.410 | 4.230 | 4.340 | 4.340 | 5,195,000 |
| 2024-07-24 | 4.490 | 4.490 | 4.300 | 4.330 | 4.330 | 6,280,701 |
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.