Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.100 | 7.580 | 7.100 | 7.280 | 7.280 | 22,273,400 |
| 2026-10-20 | 7.070 | 7.780 | 7.030 | 7.380 | 7.380 | 24,514,340 |
| 2026-10-19 | 7.210 | 7.280 | 6.870 | 7.070 | 7.070 | 6,797,300 |
| 2026-10-16 | 7.230 | 7.380 | 7.080 | 7.210 | 7.210 | 5,504,203 |
| 2026-10-15 | 7.140 | 7.270 | 6.880 | 7.100 | 7.100 | 6,214,600 |
| 2026-10-14 | 7.500 | 7.550 | 7.310 | 7.340 | 7.340 | 3,846,600 |
| 2026-10-13 | 7.340 | 7.590 | 7.150 | 7.520 | 7.520 | 6,638,340 |
| 2026-10-12 | 7.620 | 7.650 | 7.420 | 7.460 | 7.460 | 5,642,600 |
| 2026-10-09 | 7.610 | 7.710 | 7.190 | 7.620 | 7.620 | 8,139,400 |
| 2026-10-08 | 7.730 | 7.870 | 7.480 | 7.610 | 7.610 | 5,708,400 |
| 2026-09-30 | 7.790 | 7.870 | 7.660 | 7.700 | 7.700 | 3,737,903 |
| 2026-09-29 | 7.650 | 7.850 | 7.560 | 7.790 | 7.790 | 4,715,701 |
| 2026-09-28 | 7.910 | 7.990 | 7.520 | 7.680 | 7.680 | 5,837,100 |
| 2026-09-24 | 7.950 | 8.030 | 7.890 | 7.910 | 7.910 | 4,231,700 |
| 2026-09-23 | 8.100 | 8.140 | 7.930 | 7.980 | 7.980 | 4,537,401 |
| 2026-09-22 | 8.300 | 8.330 | 8.080 | 8.100 | 8.100 | 7,028,400 |
| 2026-09-21 | 8.060 | 8.410 | 8.000 | 8.300 | 8.300 | 9,740,700 |
| 2026-09-18 | 7.930 | 8.130 | 7.930 | 7.990 | 7.990 | 5,151,860 |
| 2026-09-17 | 7.980 | 8.110 | 7.880 | 7.900 | 7.900 | 4,808,180 |
| 2026-09-16 | 7.840 | 8.010 | 7.640 | 8.000 | 8.000 | 6,112,680 |
| 2026-09-15 | 7.930 | 8.110 | 7.820 | 7.840 | 7.840 | 6,154,200 |
| 2026-09-14 | 7.980 | 8.140 | 7.800 | 7.980 | 7.980 | 7,190,900 |
| 2026-09-11 | 8.370 | 8.380 | 7.840 | 7.980 | 7.980 | 11,600,000 |
| 2026-09-10 | 8.630 | 8.660 | 8.330 | 8.410 | 8.410 | 8,847,800 |
| 2026-09-09 | 8.640 | 8.850 | 8.350 | 8.660 | 8.660 | 15,841,840 |
| 2026-09-08 | 8.100 | 8.620 | 8.050 | 8.570 | 8.570 | 14,033,240 |
| 2026-09-07 | 8.150 | 8.150 | 8.000 | 8.090 | 8.090 | 4,284,300 |
| 2026-09-04 | 8.200 | 8.310 | 8.000 | 8.050 | 8.050 | 7,232,500 |
| 2026-09-03 | 8.440 | 8.530 | 8.050 | 8.200 | 8.200 | 10,454,860 |
| 2026-09-02 | 8.350 | 8.650 | 8.150 | 8.450 | 8.450 | 11,064,380 |
| 2026-09-01 | 8.430 | 8.480 | 8.260 | 8.350 | 8.350 | 5,302,700 |
| 2026-08-31 | 8.180 | 8.420 | 8.160 | 8.420 | 8.420 | 4,668,400 |
| 2026-08-28 | 8.180 | 8.300 | 8.100 | 8.240 | 8.240 | 5,811,700 |
| 2026-08-27 | 8.170 | 8.270 | 8.090 | 8.180 | 8.180 | 6,939,300 |
| 2026-08-26 | 8.210 | 8.360 | 8.130 | 8.190 | 8.190 | 4,618,300 |
| 2026-08-25 | 8.030 | 8.330 | 7.940 | 8.270 | 8.270 | 5,998,315 |
| 2026-08-24 | 8.280 | 8.290 | 7.920 | 8.080 | 8.080 | 6,483,040 |
| 2026-08-21 | 8.280 | 8.280 | 8.020 | 8.180 | 8.180 | 6,179,900 |
| 2026-08-20 | 8.090 | 8.320 | 8.050 | 8.210 | 8.210 | 8,286,615 |
| 2026-08-19 | 8.460 | 8.460 | 7.970 | 8.010 | 8.010 | 8,357,400 |
| 2026-08-18 | 8.600 | 8.630 | 8.380 | 8.560 | 8.560 | 6,383,800 |
| 2026-08-17 | 8.400 | 8.630 | 8.190 | 8.610 | 8.610 | 12,404,900 |
| 2026-08-14 | 8.540 | 8.600 | 8.390 | 8.450 | 8.450 | 11,946,740 |
| 2026-08-13 | 8.900 | 9.130 | 8.530 | 8.550 | 8.550 | 17,696,700 |
| 2026-08-12 | 9.280 | 9.450 | 8.840 | 8.940 | 8.940 | 22,925,480 |
| 2026-08-11 | 8.560 | 9.380 | 8.320 | 9.380 | 9.380 | 12,604,980 |
| 2026-08-10 | 8.390 | 8.540 | 8.200 | 8.530 | 8.530 | 5,525,175 |
| 2026-08-07 | 8.570 | 8.580 | 8.230 | 8.350 | 8.350 | 6,644,060 |
| 2026-08-06 | 8.460 | 8.580 | 8.350 | 8.560 | 8.560 | 7,148,350 |
| 2026-08-05 | 8.050 | 8.680 | 8.050 | 8.460 | 8.460 | 9,724,200 |
| 2026-08-04 | 7.800 | 8.220 | 7.750 | 8.040 | 8.040 | 8,364,780 |
| 2026-08-03 | 7.560 | 7.770 | 7.470 | 7.750 | 7.750 | 7,464,884 |
| 2026-07-31 | 7.490 | 7.760 | 7.420 | 7.570 | 7.570 | 11,851,396 |
| 2026-07-30 | 7.580 | 7.810 | 7.380 | 7.410 | 7.410 | 8,658,400 |
| 2026-07-29 | 7.520 | 7.660 | 7.360 | 7.570 | 7.570 | 8,274,000 |
| 2026-07-28 | 7.670 | 7.850 | 7.530 | 7.540 | 7.540 | 8,505,120 |
| 2026-07-27 | 7.550 | 7.770 | 7.440 | 7.600 | 7.600 | 11,374,180 |
| 2026-07-24 | 7.780 | 7.940 | 7.460 | 7.520 | 7.520 | 15,529,800 |
| 2026-07-23 | 6.960 | 7.710 | 6.950 | 7.710 | 7.710 | 13,272,400 |
| 2026-07-22 | 7.130 | 7.250 | 6.920 | 7.010 | 7.010 | 8,448,400 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.2000 CNY |
| 2022-06-29 | 0.2000 CNY |
| 2021-07-09 | 0.2000 CNY |
| 2020-06-05 | 0.3920 CNY |
| 2019-05-28 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.