Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	96.520	106.42	95.210	104.05	104.05	3,674,405
2024-01-22	95.920	101.68	94.590	97.610	97.610	3,092,951
2024-01-19	99.100	99.380	96.310	96.470	96.470	2,260,828
2024-01-18	92.770	101.86	91.020	100.51	100.51	4,214,857
2024-01-17	93.000	94.300	91.970	92.700	92.700	2,566,062
2024-01-16	90.050	94.500	90.000	93.440	93.440	2,233,395
2024-01-15	91.090	92.980	89.360	90.590	90.590	1,422,946
2024-01-12	90.000	93.800	88.500	91.860	91.860	2,790,013
2024-01-11	89.010	91.800	87.920	90.200	90.200	3,560,585
2024-01-10	82.550	91.000	82.370	89.700	89.700	3,982,238
2024-01-09	81.590	84.330	80.200	83.120	83.120	1,989,999
2024-01-08	83.800	84.600	81.090	81.090	81.090	1,431,660
2024-01-05	86.040	88.300	83.880	84.390	84.390	1,741,944
2024-01-04	86.000	86.920	82.000	86.100	86.100	2,725,051
2024-01-03	87.850	88.000	85.130	86.200	86.200	1,611,412
2024-01-02	92.000	92.390	87.800	87.850	87.850	1,700,674
2023-12-29	91.930	93.400	91.490	92.600	92.600	1,840,379
2023-12-28	84.280	92.000	84.000	91.930	91.930	2,854,955
2023-12-27	85.230	85.880	83.740	84.650	84.650	1,282,903
2023-12-26	86.000	86.000	84.620	85.000	85.000	672,299
2023-12-25	86.600	88.300	84.480	85.910	85.910	1,782,034
2023-12-22	84.380	87.500	83.180	87.250	87.250	2,219,980
2023-12-21	82.410	85.130	81.890	85.040	85.040	1,824,560
2023-12-20	83.990	84.200	82.400	82.660	82.660	1,163,100
2023-12-19	84.550	85.380	83.350	84.130	84.130	1,556,050
2023-12-18	85.250	86.190	84.080	84.510	84.510	1,194,236
2023-12-15	86.400	87.910	85.530	85.530	85.530	1,136,940
2023-12-14	87.100	88.880	86.200	86.350	86.350	1,087,442
2023-12-13	89.520	89.800	87.150	87.210	87.210	1,420,547
2023-12-12	92.930	92.950	89.410	89.500	89.500	1,441,286
2023-12-11	89.010	92.980	88.030	92.930	92.930	1,972,539
2023-12-08	89.110	90.580	88.150	89.970	89.970	1,178,258
2023-12-07	90.180	90.300	87.870	89.030	89.030	1,155,485
2023-12-06	89.550	92.310	89.530	90.370	90.370	994,349
2023-12-05	91.950	92.120	90.000	90.000	90.000	876,702
2023-12-04	94.000	94.000	92.400	92.400	92.400	649,100
2023-12-01	93.940	94.780	92.900	94.100	94.100	844,200
2023-11-30	95.110	95.300	93.510	94.000	94.000	723,236
2023-11-29	94.080	95.540	93.200	95.100	95.100	1,233,756
2023-11-28	94.100	94.840	92.720	93.400	93.400	1,542,414
2023-11-27	94.650	94.890	93.500	94.200	94.200	1,090,272
2023-11-24	96.960	97.190	94.700	94.770	94.770	775,866
2023-11-23	96.350	97.300	95.700	97.110	97.110	769,050
2023-11-22	97.460	97.960	96.200	96.250	96.250	1,041,054
2023-11-21	99.500	99.500	97.350	97.850	97.850	1,225,651
2023-11-20	100.23	100.62	97.840	99.460	99.460	2,079,442
2023-11-17	97.010	100.41	97.010	100.23	100.23	1,750,965
2023-11-16	99.200	99.350	97.820	97.860	97.860	1,079,371
2023-11-15	101.16	101.65	99.500	99.980	99.980	1,395,799
2023-11-14	100.10	100.74	98.610	100.02	100.02	1,515,193
2023-11-13	101.45	102.20	99.300	100.04	100.04	1,352,811
2023-11-10	102.73	102.80	100.51	101.07	101.07	1,205,408
2023-11-09	101.22	103.37	101.03	102.73	102.73	1,250,202
2023-11-08	103.43	103.43	101.01	101.82	101.82	1,420,155
2023-11-07	105.50	105.50	102.65	103.28	103.28	1,865,184
2023-11-06	101.13	106.49	100.49	105.77	105.77	3,217,571
2023-11-03	97.370	100.95	97.210	100.49	100.49	1,925,347
2023-11-02	99.750	100.48	97.440	97.700	97.700	2,112,909
2023-11-01	100.55	100.85	98.610	99.600	99.600	2,016,877
2023-10-31	103.19	104.27	98.950	99.810	99.810	4,203,134

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.