Flying Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.230	11.330	10.810	10.980	10.980	7,626,100
2026-04-22	11.180	11.400	11.070	11.290	11.290	10,008,140
2026-04-21	11.260	11.630	11.180	11.290	11.290	9,533,800
2026-04-20	11.170	11.370	11.120	11.260	11.260	6,344,100
2026-04-17	11.300	11.370	11.000	11.200	11.200	9,305,920
2026-04-16	10.890	11.740	10.780	11.260	11.260	17,451,220
2026-04-15	10.890	11.110	10.740	10.900	10.900	13,109,900
2026-04-14	10.980	11.030	10.680	10.870	10.870	6,886,640
2026-04-13	11.010	11.140	10.720	10.890	10.890	7,813,740
2026-04-10	11.040	11.290	10.900	11.080	11.080	10,990,480
2026-04-09	10.500	11.290	10.450	11.000	11.000	13,615,945
2026-04-08	10.510	10.660	10.320	10.580	10.580	7,619,800
2026-04-07	9.830	10.320	9.830	10.300	10.300	6,845,600
2026-04-03	10.180	10.200	9.840	9.970	9.970	4,406,300
2026-04-02	10.050	10.200	9.970	10.120	10.120	5,269,300
2026-04-01	10.060	10.460	9.550	10.150	10.150	15,775,100
2026-03-31	10.290	10.390	9.860	9.960	9.960	10,683,900
2026-03-30	10.250	10.350	10.000	10.350	10.350	5,524,100
2026-03-27	9.800	10.360	9.650	10.230	10.230	7,672,600
2026-03-26	9.910	9.970	9.720	9.900	9.900	3,960,700
2026-03-25	9.670	10.080	9.640	9.910	9.910	4,627,000
2026-03-24	9.340	9.680	9.140	9.670	9.670	6,453,880
2026-03-23	9.550	9.620	9.000	9.300	9.300	8,142,100
2026-03-20	9.910	10.010	9.600	9.820	9.820	5,309,400
2026-03-19	10.100	10.100	9.820	9.860	9.860	4,807,080
2026-03-18	10.090	10.230	9.950	10.180	10.180	5,061,560
2026-03-17	10.190	10.280	10.060	10.100	10.100	4,109,300
2026-03-16	10.370	10.540	10.020	10.160	10.160	6,746,800
2026-03-13	10.510	10.650	10.330	10.440	10.440	8,319,620
2026-03-12	10.460	10.690	10.320	10.610	10.610	10,607,185
2026-03-11	10.300	10.960	10.200	10.500	10.500	9,608,000
2026-03-10	10.020	10.380	10.020	10.320	10.320	9,531,200
2026-03-09	10.150	10.340	9.880	10.030	10.030	9,060,920
2026-03-06	9.990	10.250	9.890	10.200	10.200	9,521,658
2026-03-05	9.990	10.380	9.740	10.110	10.110	18,549,150
2026-03-04	9.660	10.190	9.350	10.090	10.090	25,444,933
2026-03-03	10.780	10.780	9.820	10.390	10.390	34,061,300
2026-03-02	10.910	10.910	10.910	10.910	10.910	6,231,240
2026-02-27	9.770	9.960	9.630	9.920	9.920	4,964,300
2026-02-26	9.760	9.820	9.620	9.790	9.790	4,232,600
2026-02-25	9.740	9.790	9.640	9.790	9.790	4,448,700
2026-02-24	9.700	9.810	9.530	9.740	9.740	4,759,700
2026-02-13	9.520	9.730	9.500	9.580	9.580	5,814,740
2026-02-12	9.610	9.640	9.470	9.570	9.570	5,087,600
2026-02-11	9.640	9.680	9.530	9.640	9.640	5,797,200
2026-02-10	9.780	9.800	9.600	9.690	9.690	7,239,840
2026-02-09	9.920	9.920	9.680	9.740	9.740	9,311,100
2026-02-06	9.710	9.910	9.510	9.790	9.790	8,467,480
2026-02-05	9.780	9.870	9.560	9.680	9.680	9,064,778
2026-02-04	9.930	10.210	9.570	9.840	9.840	15,479,900
2026-02-03	9.530	10.120	9.200	9.950	9.950	18,906,329
2026-02-02	10.800	10.800	9.830	9.830	9.830	19,333,678
2026-01-30	10.850	11.180	10.580	10.920	10.920	17,488,219
2026-01-29	10.470	11.310	10.350	11.150	11.150	29,714,302
2026-01-28	10.580	10.960	10.260	10.530	10.530	25,693,220
2026-01-27	9.640	10.590	9.280	10.590	10.590	21,892,860
2026-01-26	9.990	9.990	9.510	9.630	9.630	13,548,998
2026-01-23	10.070	10.110	9.900	10.010	10.010	7,941,040
2026-01-22	10.060	10.320	9.930	10.030	10.030	10,187,200
2026-01-21	9.990	10.140	9.860	10.050	10.050	11,390,580

← NewerPage 3 of 21 · 1,212 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.