Fanli Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.120 | 10.120 | 9.610 | 9.700 | 9.700 | 24,068,900 |
| 2026-10-15 | 9.790 | 10.290 | 9.710 | 9.920 | 9.920 | 29,861,100 |
| 2026-10-14 | 10.270 | 10.380 | 9.920 | 9.920 | 9.920 | 30,510,369 |
| 2026-10-13 | 9.160 | 10.140 | 8.830 | 10.140 | 10.140 | 25,009,400 |
| 2026-10-12 | 9.400 | 9.520 | 9.060 | 9.220 | 9.220 | 15,574,500 |
| 2026-10-09 | 9.330 | 9.550 | 9.000 | 9.420 | 9.420 | 24,423,000 |
| 2026-10-08 | 10.000 | 10.110 | 9.250 | 9.330 | 9.330 | 23,337,900 |
| 2026-09-30 | 10.270 | 10.360 | 9.790 | 10.120 | 10.120 | 30,694,500 |
| 2026-09-29 | 10.140 | 10.360 | 9.900 | 10.180 | 10.180 | 23,194,999 |
| 2026-09-28 | 10.880 | 10.950 | 9.960 | 10.140 | 10.140 | 32,982,291 |
| 2026-09-24 | 11.210 | 11.210 | 10.530 | 10.600 | 10.600 | 40,397,795 |
| 2026-09-23 | 11.910 | 12.290 | 11.650 | 11.660 | 11.660 | 33,365,600 |
| 2026-09-22 | 12.050 | 12.250 | 11.830 | 11.890 | 11.890 | 29,930,669 |
| 2026-09-21 | 11.580 | 12.490 | 11.390 | 12.090 | 12.090 | 35,780,600 |
| 2026-09-18 | 11.340 | 11.740 | 11.180 | 11.580 | 11.580 | 31,343,400 |
| 2026-09-17 | 11.080 | 11.770 | 11.080 | 11.260 | 11.260 | 33,496,400 |
| 2026-09-16 | 11.100 | 11.320 | 10.670 | 11.190 | 11.190 | 41,847,612 |
| 2026-09-15 | 10.760 | 11.270 | 10.550 | 11.110 | 11.110 | 48,270,605 |
| 2026-09-14 | 9.510 | 10.460 | 9.490 | 10.460 | 10.460 | 25,577,246 |
| 2026-09-11 | 9.380 | 9.590 | 9.120 | 9.510 | 9.510 | 21,598,700 |
| 2026-09-10 | 9.810 | 9.900 | 9.390 | 9.450 | 9.450 | 21,547,600 |
| 2026-09-09 | 10.150 | 10.230 | 9.900 | 9.920 | 9.920 | 17,553,200 |
| 2026-09-08 | 10.020 | 10.190 | 9.850 | 10.060 | 10.060 | 25,096,132 |
| 2026-09-07 | 10.210 | 10.470 | 9.510 | 9.920 | 9.920 | 43,396,400 |
| 2026-09-04 | 10.400 | 10.790 | 10.070 | 10.300 | 10.300 | 51,380,300 |
| 2026-09-03 | 9.890 | 10.730 | 9.890 | 10.280 | 10.280 | 65,457,291 |
| 2026-09-02 | 9.170 | 9.950 | 9.070 | 9.750 | 9.750 | 50,260,000 |
| 2026-09-01 | 9.030 | 9.300 | 8.930 | 9.140 | 9.140 | 29,348,700 |
| 2026-08-31 | 8.200 | 8.860 | 8.200 | 8.860 | 8.860 | 30,677,088 |
| 2026-08-28 | 8.550 | 8.570 | 8.260 | 8.310 | 8.310 | 18,163,600 |
| 2026-08-27 | 8.500 | 8.600 | 8.400 | 8.570 | 8.570 | 16,805,690 |
| 2026-08-26 | 8.400 | 8.560 | 8.290 | 8.430 | 8.430 | 14,834,400 |
| 2026-08-25 | 8.250 | 8.500 | 8.080 | 8.320 | 8.320 | 24,081,500 |
| 2026-08-24 | 8.320 | 8.510 | 8.080 | 8.200 | 8.200 | 22,810,800 |
| 2026-08-21 | 8.180 | 8.760 | 8.050 | 8.210 | 8.210 | 36,692,788 |
| 2026-08-20 | 8.380 | 8.670 | 8.140 | 8.200 | 8.200 | 23,202,700 |
| 2026-08-19 | 8.750 | 9.200 | 8.280 | 8.380 | 8.380 | 32,733,600 |
| 2026-08-18 | 8.580 | 8.840 | 8.290 | 8.820 | 8.820 | 31,755,500 |
| 2026-08-17 | 8.360 | 8.490 | 8.190 | 8.450 | 8.450 | 21,049,700 |
| 2026-08-14 | 8.180 | 8.380 | 7.990 | 8.360 | 8.360 | 27,146,902 |
| 2026-08-13 | 8.230 | 8.530 | 8.200 | 8.200 | 8.200 | 26,889,300 |
| 2026-08-12 | 8.280 | 8.400 | 8.100 | 8.330 | 8.330 | 26,602,701 |
| 2026-08-11 | 8.060 | 8.390 | 7.970 | 8.240 | 8.240 | 30,376,601 |
| 2026-08-10 | 8.050 | 8.280 | 7.910 | 8.250 | 8.250 | 38,228,700 |
| 2026-08-07 | 7.700 | 7.960 | 7.560 | 7.940 | 7.940 | 37,900,038 |
| 2026-08-06 | 7.730 | 7.990 | 7.620 | 7.770 | 7.770 | 44,235,028 |
| 2026-08-05 | 7.830 | 8.180 | 7.670 | 7.730 | 7.730 | 64,774,219 |
| 2026-08-04 | 7.200 | 7.830 | 7.060 | 7.830 | 7.830 | 39,944,169 |
| 2026-08-03 | 7.350 | 7.480 | 6.970 | 7.120 | 7.120 | 63,021,637 |
| 2026-07-31 | 7.330 | 8.060 | 7.000 | 7.740 | 7.740 | 86,983,152 |
| 2026-07-30 | 6.670 | 7.330 | 6.660 | 7.330 | 7.330 | 24,161,946 |
| 2026-07-29 | 6.130 | 6.660 | 6.130 | 6.660 | 6.660 | 35,788,892 |
| 2026-07-28 | 5.790 | 6.370 | 5.730 | 6.050 | 6.050 | 26,030,600 |
| 2026-07-27 | 5.650 | 5.920 | 5.630 | 5.910 | 5.910 | 20,113,600 |
| 2026-07-24 | 5.710 | 5.800 | 5.650 | 5.690 | 5.690 | 11,928,400 |
| 2026-07-23 | 5.780 | 5.950 | 5.600 | 5.830 | 5.830 | 19,522,700 |
| 2026-07-22 | 5.920 | 6.190 | 5.770 | 5.820 | 5.820 | 19,704,000 |
| 2026-07-21 | 5.900 | 5.940 | 5.290 | 5.900 | 5.900 | 30,810,149 |
| 2026-07-20 | 6.110 | 6.410 | 5.650 | 5.770 | 5.770 | 25,293,901 |
| 2026-07-17 | 6.610 | 6.700 | 6.120 | 6.180 | 6.180 | 23,717,101 |
Page 1 of 21 · 1,214 trading daysOlder →
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.