Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	131.00	131.45	129.40	129.70	129.70	834,051
2023-07-27	134.52	134.69	130.31	130.58	130.58	889,398
2023-07-26	134.67	135.11	133.02	133.55	133.55	428,025
2023-07-25	131.12	134.88	131.12	134.76	134.76	912,704
2023-07-24	131.67	131.81	129.71	130.67	130.67	763,345
2023-07-21	132.03	133.99	131.52	132.32	132.32	553,800
2023-07-20	133.20	134.60	132.20	132.44	132.44	566,719
2023-07-19	134.71	135.73	132.30	133.20	133.20	774,800
2023-07-18	136.24	136.47	134.35	135.59	135.59	610,612
2023-07-17	138.20	138.87	134.62	135.43	135.43	821,400
2023-07-14	141.74	142.14	137.11	139.22	139.22	1,229,051
2023-07-13	140.56	142.44	140.11	141.74	141.74	773,700
2023-07-12	140.65	142.44	139.11	139.82	139.82	895,296
2023-07-11	137.00	140.99	137.00	140.40	140.40	956,188
2023-07-10	134.78	138.98	134.19	137.13	137.13	917,101
2023-07-07	137.10	137.49	134.51	134.67	134.67	866,280
2023-07-06	138.96	140.14	136.65	136.65	136.65	704,176
2023-07-05	142.51	143.26	138.60	139.00	139.00	1,274,836
2023-07-04	139.91	144.86	139.04	142.61	142.61	1,460,594
2023-07-03	136.71	141.48	136.01	139.91	139.91	1,917,278
2023-06-30	132.78	138.44	131.02	137.30	137.30	1,920,842
2023-06-29	132.08	134.71	131.16	133.00	133.00	1,800,602
2023-06-28	135.00	135.99	131.61	132.81	132.81	2,255,030
2023-06-27	137.97	137.97	133.60	135.11	135.11	1,215,094
2023-06-26	138.22	140.48	134.51	136.90	136.90	1,653,128
2023-06-21	143.25	144.47	139.06	139.24	139.24	995,938
2023-06-20	142.45	146.32	139.52	143.98	143.98	1,650,151
2023-06-19	146.97	146.97	141.98	142.43	142.43	1,267,022
2023-06-16	146.00	149.50	143.62	147.00	147.00	1,656,212
2023-06-15	138.90	148.89	138.61	147.58	145.78	2,433,839
2023-06-14	142.58	142.99	138.21	139.23	137.53	1,018,977
2023-06-13	139.50	142.68	138.99	142.10	140.37	1,262,734
2023-06-12	132.00	140.96	130.50	139.85	138.14	2,221,028
2023-06-09	129.84	131.80	129.63	130.89	129.29	1,074,377
2023-06-08	132.77	132.77	130.00	130.34	128.75	812,133
2023-06-07	132.88	134.99	131.31	132.12	130.51	1,167,123
2023-06-06	135.25	137.44	133.60	133.70	132.07	882,970
2023-06-05	138.20	138.24	135.06	135.93	134.27	777,070
2023-06-02	134.25	139.76	134.24	137.25	135.58	1,091,535
2023-06-01	134.25	136.71	132.08	134.62	132.98	1,023,371
2023-05-31	136.60	136.60	133.03	134.00	132.37	1,005,081
2023-05-30	135.60	136.35	133.23	136.07	134.41	990,911
2023-05-29	137.00	137.80	135.27	136.01	134.35	1,028,211
2023-05-26	138.03	138.87	134.67	135.96	134.30	495,909
2023-05-25	136.90	138.80	135.77	137.62	135.94	555,970
2023-05-24	137.79	138.29	135.11	136.91	135.24	594,876
2023-05-23	137.00	140.18	137.00	137.52	135.84	706,254
2023-05-22	135.83	138.48	135.30	137.83	136.15	652,862
2023-05-19	135.70	136.99	134.68	136.26	134.60	595,850
2023-05-18	136.96	139.30	134.87	135.28	133.63	929,261
2023-05-17	138.00	139.49	136.01	136.99	135.32	1,015,587
2023-05-16	134.45	140.18	133.50	137.69	136.01	2,144,957
2023-05-15	129.26	136.78	128.99	134.82	133.18	1,734,642
2023-05-12	134.00	134.79	129.88	130.07	128.48	934,938
2023-05-11	129.28	135.67	128.02	133.85	132.22	2,285,326
2023-05-10	125.90	130.50	123.10	129.28	127.70	2,605,476
2023-05-09	129.73	130.90	126.12	126.45	124.91	1,788,807
2023-05-08	126.88	131.40	126.88	130.93	129.33	1,934,411
2023-05-05	128.16	129.55	125.69	127.40	125.85	1,509,152
2023-05-04	133.16	133.58	128.38	128.91	127.34	3,045,205

← NewerPage 14 of 21 · 1,212 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.