Xiamen Faratronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 90.570 | 94.200 | 90.310 | 93.960 | 93.960 | 2,720,741 |
| 2024-04-25 | 91.860 | 92.660 | 89.670 | 90.880 | 90.880 | 1,437,936 |
| 2024-04-24 | 93.410 | 93.500 | 90.550 | 91.660 | 91.660 | 1,998,262 |
| 2024-04-23 | 92.800 | 93.400 | 90.660 | 92.580 | 92.580 | 1,978,586 |
| 2024-04-22 | 95.000 | 95.910 | 92.550 | 92.660 | 92.660 | 2,261,441 |
| 2024-04-19 | 93.890 | 96.850 | 92.350 | 95.880 | 95.880 | 2,529,580 |
| 2024-04-18 | 93.570 | 96.490 | 91.200 | 94.840 | 94.840 | 2,650,035 |
| 2024-04-17 | 91.650 | 93.980 | 90.170 | 93.810 | 93.810 | 2,362,020 |
| 2024-04-16 | 92.300 | 92.810 | 90.800 | 91.020 | 91.020 | 2,201,501 |
| 2024-04-15 | 90.880 | 94.080 | 90.430 | 92.200 | 92.200 | 1,989,145 |
| 2024-04-12 | 89.990 | 91.900 | 88.500 | 91.220 | 91.220 | 2,488,815 |
| 2024-04-11 | 91.790 | 92.220 | 89.600 | 90.060 | 90.060 | 3,235,640 |
| 2024-04-10 | 94.650 | 94.670 | 91.820 | 92.250 | 92.250 | 1,864,754 |
| 2024-04-09 | 93.990 | 95.340 | 93.600 | 94.570 | 94.570 | 1,742,183 |
| 2024-04-08 | 96.380 | 96.980 | 94.280 | 94.800 | 94.800 | 1,994,663 |
| 2024-04-03 | 99.820 | 99.900 | 95.900 | 96.350 | 96.350 | 3,327,466 |
| 2024-04-02 | 101.00 | 104.30 | 99.830 | 100.22 | 100.22 | 3,226,481 |
| 2024-04-01 | 98.600 | 102.50 | 98.500 | 101.95 | 101.95 | 2,665,300 |
| 2024-03-29 | 98.880 | 100.10 | 96.420 | 98.880 | 98.880 | 1,435,910 |
| 2024-03-28 | 98.320 | 100.30 | 97.400 | 99.420 | 99.420 | 2,766,246 |
| 2024-03-27 | 97.650 | 100.06 | 96.810 | 98.800 | 98.800 | 2,799,513 |
| 2024-03-26 | 100.00 | 100.60 | 96.200 | 97.550 | 97.550 | 3,850,881 |
| 2024-03-25 | 103.49 | 104.44 | 100.05 | 100.09 | 100.09 | 2,629,279 |
| 2024-03-22 | 104.33 | 104.89 | 102.50 | 102.50 | 102.50 | 1,946,367 |
| 2024-03-21 | 106.51 | 107.41 | 104.42 | 104.48 | 104.48 | 1,812,700 |
| 2024-03-20 | 106.60 | 108.31 | 104.35 | 107.18 | 107.18 | 2,079,363 |
| 2024-03-19 | 109.10 | 110.00 | 107.01 | 107.01 | 107.01 | 1,848,950 |
| 2024-03-18 | 108.50 | 110.03 | 107.50 | 110.01 | 110.01 | 1,738,874 |
| 2024-03-15 | 110.68 | 110.90 | 106.26 | 108.00 | 108.00 | 2,320,581 |
| 2024-03-14 | 110.80 | 111.72 | 109.71 | 110.64 | 110.64 | 2,081,643 |
| 2024-03-13 | 114.59 | 116.24 | 110.70 | 110.99 | 110.99 | 3,019,887 |
| 2024-03-12 | 114.28 | 117.05 | 112.51 | 114.58 | 114.58 | 3,619,754 |
| 2024-03-11 | 109.00 | 114.80 | 108.50 | 114.40 | 114.40 | 3,445,657 |
| 2024-03-08 | 103.03 | 110.98 | 102.71 | 109.96 | 109.96 | 3,403,963 |
| 2024-03-07 | 106.00 | 106.84 | 103.20 | 103.20 | 103.20 | 2,278,335 |
| 2024-03-06 | 103.01 | 107.73 | 101.22 | 106.58 | 106.58 | 3,968,765 |
| 2024-03-05 | 99.030 | 103.96 | 98.290 | 103.95 | 103.95 | 3,775,751 |
| 2024-03-04 | 102.58 | 103.78 | 99.590 | 100.08 | 100.08 | 3,025,679 |
| 2024-03-01 | 104.30 | 104.74 | 101.45 | 102.80 | 102.80 | 3,316,204 |
| 2024-02-29 | 99.330 | 104.27 | 99.290 | 104.27 | 104.27 | 2,608,150 |
| 2024-02-28 | 102.18 | 104.95 | 100.47 | 100.47 | 100.47 | 2,661,319 |
| 2024-02-27 | 99.400 | 102.95 | 98.880 | 102.35 | 102.35 | 3,072,796 |
| 2024-02-26 | 103.23 | 103.26 | 99.180 | 100.18 | 100.18 | 2,731,717 |
| 2024-02-23 | 104.20 | 105.80 | 101.58 | 103.26 | 103.26 | 2,823,469 |
| 2024-02-22 | 102.27 | 104.70 | 101.40 | 104.19 | 104.19 | 2,295,565 |
| 2024-02-21 | 102.32 | 105.93 | 98.900 | 102.20 | 102.20 | 2,979,653 |
| 2024-02-20 | 102.90 | 104.80 | 100.01 | 102.50 | 102.50 | 2,948,443 |
| 2024-02-19 | 104.80 | 107.83 | 102.03 | 104.17 | 104.17 | 3,112,877 |
| 2024-02-08 | 106.31 | 114.66 | 104.50 | 104.85 | 104.85 | 4,057,733 |
| 2024-02-07 | 98.690 | 109.29 | 98.690 | 108.50 | 108.50 | 5,434,843 |
| 2024-02-06 | 99.510 | 100.59 | 93.960 | 99.350 | 99.350 | 4,487,475 |
| 2024-02-05 | 86.110 | 95.930 | 85.660 | 95.930 | 95.930 | 4,031,147 |
| 2024-02-02 | 89.870 | 89.910 | 84.900 | 87.210 | 87.210 | 2,746,780 |
| 2024-02-01 | 85.700 | 92.070 | 85.200 | 90.070 | 90.070 | 2,938,704 |
| 2024-01-31 | 85.000 | 88.770 | 83.780 | 86.020 | 86.020 | 2,231,032 |
| 2024-01-30 | 88.020 | 90.980 | 85.100 | 85.600 | 85.600 | 2,145,674 |
| 2024-01-29 | 93.850 | 93.990 | 88.310 | 88.880 | 88.880 | 2,371,175 |
| 2024-01-26 | 95.940 | 96.590 | 93.010 | 93.800 | 93.800 | 2,593,458 |
| 2024-01-25 | 98.780 | 98.800 | 94.880 | 97.010 | 97.010 | 2,946,150 |
| 2024-01-24 | 104.87 | 104.99 | 96.710 | 99.880 | 99.880 | 3,963,772 |
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.