Flying Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.130	7.250	6.920	7.010	7.010	8,448,400
2026-07-21	7.140	7.150	6.270	7.110	7.110	12,867,180
2026-07-20	7.440	7.690	6.870	6.970	6.970	8,708,300
2026-07-17	8.050	8.050	7.270	7.470	7.470	12,074,500
2026-07-16	8.210	8.400	7.950	8.030	8.030	6,397,700
2026-07-15	8.370	8.550	8.190	8.280	8.280	5,393,500
2026-07-14	8.040	8.380	7.870	8.380	8.380	8,561,100
2026-07-13	8.940	8.940	8.020	8.020	8.020	9,968,800
2026-07-10	8.660	9.280	8.600	8.910	8.910	9,735,200
2026-07-09	8.630	8.730	8.360	8.660	8.660	8,950,100
2026-07-08	9.160	9.160	8.500	8.540	8.540	9,598,300
2026-07-07	9.450	9.800	9.000	9.060	9.060	11,440,449
2026-07-06	10.150	10.490	9.460	9.600	9.600	16,882,551
2026-07-03	9.840	10.670	9.800	10.300	10.300	20,352,891
2026-07-02	10.010	10.570	9.750	9.840	9.840	15,065,180
2026-07-01	10.280	10.600	10.020	10.090	10.090	10,275,260
2026-06-30	9.990	10.700	9.810	10.280	10.280	14,170,280
2026-06-29	10.570	10.720	9.880	10.080	10.080	17,059,600
2026-06-26	10.530	11.100	10.220	10.720	10.720	16,548,116
2026-06-25	11.080	11.240	10.490	10.700	10.700	16,008,500
2026-06-24	11.650	11.800	10.900	11.150	11.150	17,420,207
2026-06-23	11.800	12.270	11.610	11.650	11.650	20,655,707
2026-06-22	12.700	12.730	11.610	11.960	11.960	32,301,900
2026-06-18	13.100	13.480	12.640	12.830	12.830	38,495,906
2026-06-17	11.760	13.180	11.480	13.180	13.180	39,565,300
2026-06-16	12.800	12.800	11.840	11.980	11.980	21,679,880
2026-06-15	11.950	12.660	11.900	12.590	12.590	22,305,690
2026-06-12	12.190	12.430	11.990	12.090	12.090	12,595,240
2026-06-11	12.000	12.330	11.890	12.100	12.100	11,215,600
2026-06-10	12.050	12.500	11.860	12.200	12.200	14,528,750
2026-06-09	12.850	12.870	11.640	12.210	12.210	22,616,900
2026-06-08	11.750	12.880	11.510	12.600	12.600	31,270,040
2026-06-05	11.620	12.390	11.500	12.090	12.090	18,519,040
2026-06-04	11.680	11.930	11.470	11.630	11.630	8,755,100
2026-06-03	11.190	11.990	10.980	11.740	11.740	16,069,400
2026-06-02	11.080	11.340	10.920	11.270	11.270	7,352,200
2026-06-01	11.150	11.500	11.010	11.200	11.200	6,512,000
2026-05-29	11.950	12.150	11.090	11.250	11.250	14,940,900
2026-05-28	11.380	12.150	11.310	11.940	11.940	19,828,920
2026-05-27	11.300	11.680	11.230	11.360	11.360	11,878,600
2026-05-26	11.180	11.460	10.900	11.370	11.370	11,533,400
2026-05-25	11.720	11.760	11.170	11.350	11.350	17,837,920
2026-05-22	10.780	11.780	10.610	11.550	11.550	26,894,456
2026-05-21	11.160	11.340	10.600	10.710	10.710	11,647,020
2026-05-20	11.280	11.350	11.070	11.240	11.240	9,266,500
2026-05-19	11.500	11.620	11.080	11.180	11.180	10,670,300
2026-05-18	11.650	11.730	11.290	11.460	11.460	10,007,920
2026-05-15	11.660	12.100	11.560	11.760	11.760	15,553,220
2026-05-14	12.000	12.450	11.580	11.580	11.580	21,725,260
2026-05-13	11.980	12.600	11.900	12.380	12.380	19,804,700
2026-05-12	12.240	12.550	12.050	12.140	12.140	19,077,362
2026-05-11	12.880	12.890	12.010	12.170	12.170	34,861,725
2026-05-08	12.280	13.180	12.200	13.140	13.140	38,613,120
2026-05-07	11.880	12.450	11.600	12.420	12.420	28,013,044
2026-05-06	11.750	12.080	11.480	11.980	11.980	19,700,885
2026-04-30	11.400	11.780	11.310	11.650	11.650	18,367,704
2026-04-29	10.900	11.700	10.860	11.400	11.400	15,504,593
2026-04-28	11.310	11.490	10.770	10.960	10.960	12,638,840
2026-04-27	10.640	11.710	10.580	11.480	11.480	18,832,829
2026-04-24	10.990	11.100	10.630	10.750	10.750	6,717,500

← NewerPage 2 of 5 · 244 trading daysOlder →

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.