Xiamen Faratronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 86.370 | 92.000 | 85.960 | 92.000 | 92.000 | 4,437,363 |
| 2024-07-24 | 85.550 | 89.500 | 85.550 | 87.340 | 87.340 | 3,467,470 |
| 2024-07-23 | 85.730 | 87.100 | 84.510 | 86.270 | 86.270 | 3,379,502 |
| 2024-07-22 | 86.370 | 86.530 | 85.180 | 85.910 | 85.910 | 1,992,225 |
| 2024-07-19 | 85.500 | 87.290 | 85.120 | 86.380 | 86.380 | 3,343,536 |
| 2024-07-18 | 85.060 | 86.510 | 84.100 | 85.640 | 85.640 | 2,672,614 |
| 2024-07-17 | 82.560 | 87.440 | 82.500 | 85.160 | 85.160 | 5,588,525 |
| 2024-07-16 | 76.180 | 83.350 | 75.880 | 82.750 | 82.750 | 4,417,849 |
| 2024-07-15 | 75.300 | 77.190 | 75.140 | 76.240 | 76.240 | 1,279,090 |
| 2024-07-12 | 75.450 | 76.300 | 74.510 | 75.900 | 75.900 | 1,259,519 |
| 2024-07-11 | 75.990 | 77.700 | 75.200 | 75.880 | 75.880 | 1,920,246 |
| 2024-07-10 | 73.900 | 76.760 | 73.680 | 74.870 | 74.870 | 1,701,413 |
| 2024-07-09 | 71.600 | 74.580 | 71.220 | 74.240 | 74.240 | 2,353,409 |
| 2024-07-08 | 73.750 | 74.170 | 71.560 | 71.750 | 71.750 | 1,532,864 |
| 2024-07-05 | 74.030 | 74.030 | 74.030 | 74.030 | 74.030 | 0 |
| 2024-07-04 | 75.890 | 76.360 | 73.850 | 74.030 | 74.030 | 1,827,256 |
| 2024-07-03 | 77.160 | 77.280 | 75.500 | 75.910 | 75.910 | 1,023,062 |
| 2024-07-02 | 77.340 | 78.430 | 76.750 | 77.070 | 77.070 | 1,597,160 |
| 2024-07-01 | 75.840 | 78.730 | 75.800 | 77.600 | 77.600 | 2,000,620 |
| 2024-06-28 | 75.960 | 78.190 | 75.700 | 76.180 | 76.180 | 1,995,288 |
| 2024-06-27 | 76.620 | 76.980 | 75.340 | 76.090 | 76.090 | 1,763,427 |
| 2024-06-26 | 75.780 | 77.390 | 74.710 | 77.140 | 77.140 | 2,522,813 |
| 2024-06-25 | 78.830 | 79.150 | 75.400 | 76.130 | 76.130 | 3,968,085 |
| 2024-06-24 | 79.000 | 80.410 | 77.800 | 78.600 | 78.600 | 2,552,633 |
| 2024-06-21 | 78.990 | 80.200 | 77.180 | 79.630 | 79.630 | 2,240,143 |
| 2024-06-20 | 82.000 | 82.860 | 79.030 | 79.110 | 79.110 | 2,854,370 |
| 2024-06-19 | 85.700 | 85.700 | 82.400 | 82.580 | 82.580 | 2,465,001 |
| 2024-06-18 | 85.760 | 86.890 | 85.110 | 85.740 | 85.740 | 1,697,244 |
| 2024-06-17 | 81.880 | 86.500 | 81.620 | 85.610 | 85.610 | 3,341,572 |
| 2024-06-14 | 84.330 | 84.330 | 81.530 | 82.060 | 82.060 | 2,783,260 |
| 2024-06-13 | 85.810 | 87.760 | 85.300 | 86.190 | 86.190 | 1,948,036 |
| 2024-06-12 | 86.610 | 87.820 | 85.610 | 85.790 | 85.790 | 1,634,700 |
| 2024-06-11 | 84.560 | 87.590 | 83.800 | 87.140 | 87.140 | 2,002,686 |
| 2024-06-07 | 88.130 | 88.170 | 84.580 | 85.040 | 85.040 | 2,524,868 |
| 2024-06-06 | 87.670 | 89.170 | 87.380 | 88.130 | 88.130 | 2,800,198 |
| 2024-06-05 | 87.050 | 87.990 | 86.730 | 87.110 | 87.110 | 1,611,600 |
| 2024-06-04 | 85.000 | 87.330 | 85.000 | 87.320 | 87.320 | 1,954,826 |
| 2024-06-03 | 85.450 | 86.060 | 84.180 | 85.580 | 85.580 | 1,323,184 |
| 2024-05-31 | 85.220 | 86.740 | 85.010 | 85.010 | 85.010 | 1,571,237 |
| 2024-05-30 | 84.180 | 85.570 | 83.120 | 85.240 | 85.240 | 1,987,939 |
| 2024-05-29 | 83.910 | 86.490 | 83.770 | 84.330 | 84.330 | 1,898,949 |
| 2024-05-28 | 86.200 | 86.320 | 83.570 | 84.030 | 84.030 | 2,689,300 |
| 2024-05-27 | 84.510 | 86.880 | 83.230 | 86.320 | 86.320 | 2,418,117 |
| 2024-05-24 | 87.740 | 88.000 | 84.630 | 84.640 | 84.640 | 2,812,569 |
| 2024-05-23 | 89.180 | 89.180 | 87.280 | 87.800 | 87.800 | 2,925,672 |
| 2024-05-22 | 87.100 | 89.690 | 87.000 | 89.560 | 89.560 | 3,682,169 |
| 2024-05-21 | 88.860 | 89.090 | 86.950 | 87.230 | 87.230 | 2,862,200 |
| 2024-05-20 | 89.910 | 90.130 | 87.180 | 89.290 | 89.290 | 4,284,743 |
| 2024-05-17 | 90.010 | 90.640 | 88.820 | 89.900 | 89.900 | 2,889,240 |
| 2024-05-16 | 91.820 | 92.350 | 90.300 | 90.400 | 90.400 | 2,428,213 |
| 2024-05-15 | 92.420 | 93.390 | 91.500 | 91.600 | 91.600 | 867,600 |
| 2024-05-14 | 94.060 | 94.760 | 92.300 | 92.420 | 92.420 | 1,372,009 |
| 2024-05-13 | 96.510 | 96.750 | 93.500 | 93.620 | 93.620 | 2,388,540 |
| 2024-05-10 | 99.290 | 99.840 | 96.800 | 97.480 | 97.480 | 1,196,961 |
| 2024-05-09 | 95.530 | 99.860 | 95.180 | 99.290 | 99.290 | 1,865,871 |
| 2024-05-08 | 98.400 | 98.490 | 95.300 | 95.400 | 95.400 | 1,439,810 |
| 2024-05-07 | 100.43 | 100.99 | 98.220 | 98.320 | 98.320 | 1,495,500 |
| 2024-05-06 | 100.00 | 101.58 | 98.510 | 100.18 | 100.18 | 1,836,560 |
| 2024-04-30 | 97.850 | 99.290 | 96.270 | 98.500 | 98.500 | 2,341,047 |
| 2024-04-29 | 94.230 | 99.660 | 93.980 | 98.980 | 98.980 | 3,257,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 1.8000 CNY |
| 2022-06-10 | 1.6000 CNY |
| 2021-06-11 | 1.3000 CNY |
| 2020-06-01 | 1.3000 CNY |
| 2019-06-14 | 1.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.