Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	93.100	103.57	92.170	103.57	103.57	7,021,451
2023-10-27	86.980	94.880	86.920	94.150	94.150	3,266,098
2023-10-26	88.860	88.870	86.600	87.900	87.900	1,491,362
2023-10-25	89.600	90.980	89.200	89.330	89.330	1,189,412
2023-10-24	89.490	90.480	87.850	89.050	89.050	1,194,795
2023-10-23	90.550	91.010	88.510	88.750	88.750	1,479,800
2023-10-20	89.880	91.980	89.830	91.000	91.000	2,261,035
2023-10-19	90.800	92.000	90.090	90.690	90.690	1,175,232
2023-10-18	93.670	93.670	91.620	92.560	92.560	1,637,942
2023-10-17	93.500	94.980	93.330	93.660	93.660	1,091,290
2023-10-16	96.880	96.900	93.500	94.000	94.000	1,547,821
2023-10-13	96.130	96.740	94.840	96.560	96.560	1,405,955
2023-10-12	95.900	97.850	95.260	96.830	96.830	1,906,217
2023-10-11	95.100	97.770	94.700	95.150	95.150	3,364,488
2023-10-10	95.870	96.480	94.330	94.650	94.650	1,356,499
2023-10-09	96.930	97.700	94.940	95.600	95.600	1,374,150
2023-09-28	97.600	98.600	96.280	96.930	96.930	1,749,067
2023-09-27	97.000	99.100	96.650	97.290	97.290	2,024,600
2023-09-26	98.880	99.350	96.820	97.000	97.000	1,875,879
2023-09-25	101.10	101.75	98.670	98.830	98.830	2,267,806
2023-09-22	101.07	103.20	100.01	101.03	101.03	2,000,464
2023-09-21	102.88	102.88	100.58	101.35	101.35	2,407,469
2023-09-20	105.16	105.30	102.80	102.88	102.88	2,230,640
2023-09-19	107.82	107.82	105.13	105.44	105.44	1,362,113
2023-09-18	106.43	110.20	105.99	107.74	107.74	1,690,194
2023-09-15	108.28	108.88	106.00	106.21	106.21	1,119,733
2023-09-14	108.54	109.15	106.85	108.29	108.29	1,442,002
2023-09-13	109.65	110.73	106.87	108.02	108.02	1,555,619
2023-09-12	111.13	111.20	109.03	110.21	110.21	828,200
2023-09-11	111.82	112.80	110.00	111.15	111.15	1,262,100
2023-09-08	110.21	113.00	108.60	111.82	111.82	1,173,206
2023-09-07	113.37	113.37	110.41	110.46	110.46	1,096,061
2023-09-06	111.73	114.05	110.81	113.55	113.55	946,858
2023-09-05	114.01	114.67	112.10	112.10	112.10	1,250,945
2023-09-04	114.46	115.79	113.16	114.00	114.00	1,501,545
2023-09-01	114.18	115.40	112.00	113.50	113.50	1,077,915
2023-08-31	115.52	116.33	113.39	113.65	113.65	1,246,582
2023-08-30	116.99	118.46	115.31	115.69	115.69	1,311,236
2023-08-29	108.49	116.89	107.58	116.00	116.00	2,314,976
2023-08-28	116.69	118.26	108.20	108.67	108.67	2,487,845
2023-08-25	111.38	113.47	110.30	111.44	111.44	1,400,779
2023-08-24	109.50	112.84	106.11	112.74	112.74	2,396,513
2023-08-23	114.99	115.00	107.00	109.20	109.20	2,286,836
2023-08-22	122.72	123.24	113.29	115.22	115.22	2,319,848
2023-08-21	124.82	125.92	122.11	122.65	122.65	964,414
2023-08-18	127.13	127.60	124.44	124.94	124.94	432,144
2023-08-17	125.80	127.00	124.32	126.59	126.59	626,576
2023-08-16	129.11	129.65	125.30	126.44	126.44	775,409
2023-08-15	130.95	131.75	128.28	129.21	129.21	678,952
2023-08-14	131.95	133.29	129.21	130.89	130.89	799,748
2023-08-11	135.38	135.67	132.25	132.39	132.39	500,319
2023-08-10	136.88	138.13	135.20	135.60	135.60	527,933
2023-08-09	136.15	137.51	135.85	137.36	137.36	380,677
2023-08-08	140.01	140.06	136.01	136.79	136.79	752,550
2023-08-07	140.01	141.49	138.51	140.01	140.01	841,840
2023-08-04	135.50	140.50	135.06	140.05	140.05	1,845,742
2023-08-03	134.60	135.20	133.12	135.00	135.00	648,998
2023-08-02	134.88	135.86	133.55	133.80	133.80	453,492
2023-08-01	134.61	136.35	133.64	135.30	135.30	717,151
2023-07-31	129.20	135.00	129.20	134.80	134.80	1,481,207

← NewerPage 13 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.