Flying Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10.300 | 10.500 | 9.860 | 10.040 | 10.040 | 19,820,905 |
| 2026-01-19 | 10.770 | 10.930 | 10.180 | 10.240 | 10.240 | 21,995,540 |
| 2026-01-16 | 11.320 | 11.410 | 10.860 | 10.880 | 10.880 | 20,520,642 |
| 2026-01-15 | 11.200 | 11.590 | 10.880 | 11.350 | 11.350 | 24,503,032 |
| 2026-01-14 | 11.500 | 12.330 | 10.670 | 11.600 | 11.600 | 46,172,911 |
| 2026-01-13 | 10.570 | 11.740 | 10.050 | 11.740 | 11.740 | 62,591,545 |
| 2026-01-12 | 9.350 | 10.670 | 9.130 | 10.670 | 10.670 | 48,766,036 |
| 2026-01-09 | 10.520 | 10.530 | 9.260 | 9.700 | 9.700 | 59,359,119 |
| 2026-01-08 | 8.510 | 9.570 | 8.320 | 9.570 | 9.570 | 43,001,855 |
| 2026-01-07 | 7.960 | 8.700 | 7.920 | 8.700 | 8.700 | 33,892,537 |
| 2026-01-06 | 7.880 | 7.970 | 7.800 | 7.910 | 7.910 | 4,400,900 |
| 2026-01-05 | 7.900 | 7.980 | 7.800 | 7.820 | 7.820 | 5,220,000 |
| 2025-12-31 | 7.720 | 7.820 | 7.580 | 7.800 | 7.800 | 3,533,700 |
| 2025-12-30 | 7.750 | 7.840 | 7.700 | 7.720 | 7.720 | 2,791,200 |
| 2025-12-29 | 7.900 | 7.900 | 7.740 | 7.800 | 7.800 | 3,409,440 |
| 2025-12-26 | 7.950 | 8.000 | 7.800 | 7.810 | 7.810 | 3,224,700 |
| 2025-12-25 | 7.850 | 7.910 | 7.800 | 7.900 | 7.900 | 3,296,400 |
| 2025-12-24 | 7.680 | 7.930 | 7.660 | 7.850 | 7.850 | 4,166,200 |
| 2025-12-23 | 7.750 | 7.820 | 7.660 | 7.720 | 7.720 | 3,074,300 |
| 2025-12-22 | 7.810 | 7.890 | 7.730 | 7.750 | 7.750 | 3,769,900 |
| 2025-12-19 | 7.620 | 7.830 | 7.620 | 7.810 | 7.810 | 3,472,600 |
| 2025-12-18 | 7.410 | 7.890 | 7.400 | 7.640 | 7.640 | 6,400,700 |
| 2025-12-17 | 7.480 | 7.520 | 7.240 | 7.410 | 7.410 | 4,217,680 |
| 2025-12-16 | 7.750 | 7.750 | 7.460 | 7.490 | 7.490 | 3,769,700 |
| 2025-12-15 | 7.750 | 7.770 | 7.550 | 7.710 | 7.710 | 4,324,320 |
| 2025-12-12 | 7.740 | 8.010 | 7.680 | 7.710 | 7.710 | 5,268,140 |
| 2025-12-11 | 7.920 | 7.930 | 7.750 | 7.750 | 7.750 | 4,038,140 |
| 2025-12-10 | 8.030 | 8.100 | 7.890 | 7.900 | 7.900 | 3,595,740 |
| 2025-12-09 | 8.180 | 8.210 | 8.060 | 8.060 | 8.060 | 2,991,700 |
| 2025-12-08 | 8.150 | 8.220 | 8.140 | 8.140 | 8.140 | 2,724,800 |
| 2025-12-05 | 7.960 | 8.170 | 7.850 | 8.150 | 8.150 | 4,315,600 |
| 2025-12-04 | 8.070 | 8.160 | 7.900 | 7.910 | 7.910 | 3,525,560 |
| 2025-12-03 | 8.200 | 8.230 | 8.030 | 8.120 | 8.120 | 2,770,100 |
| 2025-12-02 | 8.270 | 8.270 | 8.080 | 8.180 | 8.180 | 3,130,100 |
| 2025-12-01 | 8.240 | 8.360 | 8.180 | 8.210 | 8.210 | 4,003,360 |
| 2025-11-28 | 8.090 | 8.250 | 8.020 | 8.250 | 8.250 | 2,688,220 |
| 2025-11-27 | 8.000 | 8.150 | 8.000 | 8.120 | 8.120 | 2,945,000 |
| 2025-11-26 | 8.160 | 8.230 | 8.020 | 8.060 | 8.060 | 4,224,520 |
| 2025-11-25 | 8.160 | 8.320 | 8.150 | 8.170 | 8.170 | 4,842,640 |
| 2025-11-24 | 7.740 | 8.260 | 7.740 | 8.180 | 8.180 | 9,314,960 |
| 2025-11-21 | 8.200 | 8.330 | 7.690 | 7.770 | 7.770 | 7,104,440 |
| 2025-11-20 | 8.370 | 8.440 | 8.170 | 8.250 | 8.250 | 3,680,940 |
| 2025-11-19 | 8.580 | 8.600 | 8.330 | 8.350 | 8.350 | 4,185,400 |
| 2025-11-18 | 8.620 | 8.620 | 8.450 | 8.580 | 8.580 | 4,412,500 |
| 2025-11-17 | 8.560 | 8.680 | 8.480 | 8.630 | 8.630 | 6,492,900 |
| 2025-11-14 | 8.460 | 8.530 | 8.410 | 8.460 | 8.460 | 5,101,480 |
| 2025-11-13 | 8.420 | 8.520 | 8.340 | 8.480 | 8.480 | 2,785,800 |
| 2025-11-12 | 8.490 | 8.500 | 8.370 | 8.430 | 8.430 | 2,960,940 |
| 2025-11-11 | 8.480 | 8.490 | 8.380 | 8.480 | 8.480 | 3,417,800 |
| 2025-11-10 | 8.420 | 8.460 | 8.390 | 8.440 | 8.440 | 2,464,400 |
| 2025-11-07 | 8.400 | 8.440 | 8.300 | 8.420 | 8.420 | 2,946,200 |
| 2025-11-06 | 8.470 | 8.470 | 8.280 | 8.370 | 8.370 | 2,804,200 |
| 2025-11-05 | 8.420 | 8.450 | 8.300 | 8.410 | 8.410 | 4,170,902 |
| 2025-11-04 | 8.310 | 8.410 | 8.280 | 8.390 | 8.390 | 3,750,700 |
| 2025-11-03 | 8.280 | 8.340 | 8.230 | 8.330 | 8.330 | 3,234,500 |
| 2025-10-31 | 8.200 | 8.280 | 8.130 | 8.240 | 8.240 | 3,511,900 |
| 2025-10-30 | 8.200 | 8.300 | 8.160 | 8.170 | 8.170 | 3,392,900 |
| 2025-10-29 | 8.330 | 8.370 | 8.150 | 8.200 | 8.200 | 2,953,481 |
| 2025-10-28 | 8.300 | 8.380 | 8.260 | 8.350 | 8.350 | 3,142,895 |
| 2025-10-27 | 8.320 | 8.370 | 8.210 | 8.290 | 8.290 | 3,482,360 |
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.