Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	137.99	138.67	132.50	133.21	131.59	2,097,627
2023-04-27	139.31	142.80	138.20	139.79	138.09	1,219,915
2023-04-26	133.28	140.28	132.50	138.80	137.11	1,965,358
2023-04-25	135.37	137.95	129.66	132.51	130.89	1,970,934
2023-04-24	143.64	143.64	136.19	137.20	135.53	1,674,556
2023-04-21	147.99	149.14	143.13	143.65	141.90	1,234,592
2023-04-20	150.00	150.00	146.30	148.01	146.20	1,102,279
2023-04-19	151.59	152.44	149.52	150.18	148.35	955,800
2023-04-18	146.02	153.88	146.02	151.30	149.45	2,871,652
2023-04-17	144.82	149.88	144.01	146.52	144.73	1,550,589
2023-04-14	141.84	147.01	141.01	144.88	143.11	2,043,729
2023-04-13	143.01	144.00	141.50	142.19	140.46	1,088,965
2023-04-12	146.28	146.28	142.50	142.84	141.10	1,122,789
2023-04-11	144.19	146.25	143.30	145.69	143.91	1,781,240
2023-04-10	142.30	145.88	142.28	145.10	143.33	1,824,600
2023-04-07	140.11	143.48	139.04	142.90	141.16	1,756,225
2023-04-06	135.20	141.60	135.20	140.11	138.40	2,726,979
2023-04-04	145.26	145.50	134.48	136.80	135.13	5,007,653
2023-04-03	146.05	149.80	144.80	145.25	143.48	2,545,656
2023-03-31	146.80	149.81	145.10	146.01	144.23	1,283,398
2023-03-30	144.15	150.55	143.59	146.65	144.86	1,886,787
2023-03-29	140.88	144.80	140.00	144.15	142.39	2,039,610
2023-03-28	145.47	145.60	140.00	140.40	138.69	2,076,440
2023-03-27	146.70	150.00	144.90	144.92	143.15	2,388,497
2023-03-24	150.47	150.50	145.88	146.35	144.57	2,225,375
2023-03-23	151.37	151.37	148.31	149.39	147.57	1,747,582
2023-03-22	150.01	152.88	149.31	150.47	148.63	1,302,189
2023-03-21	150.51	150.65	149.04	150.02	148.19	1,401,598
2023-03-20	148.60	150.68	148.10	150.06	148.23	2,239,304
2023-03-17	147.55	150.60	147.55	148.00	146.19	2,291,388
2023-03-16	142.25	148.50	141.00	147.44	145.64	3,249,243
2023-03-15	145.50	145.98	140.89	142.50	140.76	2,280,455
2023-03-14	145.36	146.22	140.01	144.10	142.34	2,460,198
2023-03-13	144.99	146.77	144.10	145.86	144.08	1,503,442
2023-03-10	148.50	149.00	145.55	145.91	144.13	1,322,901
2023-03-09	148.86	150.28	147.30	147.42	145.62	1,204,325
2023-03-08	147.25	150.50	147.25	149.30	147.48	1,379,728
2023-03-07	150.31	150.82	147.81	148.00	146.19	1,563,005
2023-03-06	151.10	152.50	147.25	152.00	150.15	2,000,748
2023-03-03	152.14	153.36	150.08	151.06	149.22	1,102,942
2023-03-02	153.66	154.93	151.70	152.01	150.16	842,487
2023-03-01	152.26	157.51	151.01	153.75	151.87	1,591,875
2023-02-28	150.23	152.65	148.66	152.39	150.53	1,408,487
2023-02-27	151.04	152.48	149.18	150.22	148.39	890,016
2023-02-24	153.75	153.77	150.88	151.42	149.57	727,127
2023-02-23	153.80	154.88	151.93	154.23	152.35	1,238,230
2023-02-22	152.03	153.88	151.10	152.57	150.71	996,155
2023-02-21	154.50	154.59	152.40	153.09	151.22	950,312
2023-02-20	153.30	155.80	149.98	154.98	153.09	2,300,315
2023-02-17	160.23	160.38	153.61	154.09	152.21	1,931,517
2023-02-16	163.97	163.97	159.44	160.50	158.54	1,970,039
2023-02-15	159.80	164.49	158.80	164.01	162.01	2,535,017
2023-02-14	160.26	161.99	157.97	158.61	156.68	1,505,866
2023-02-13	162.56	163.30	158.26	160.00	158.05	2,694,134
2023-02-10	165.00	165.21	160.41	162.75	160.77	1,800,734
2023-02-09	163.05	165.98	161.70	165.48	163.46	1,478,960
2023-02-08	167.22	168.34	163.04	164.11	162.11	1,435,357
2023-02-07	170.79	172.00	166.03	167.00	164.96	1,421,624
2023-02-06	173.48	175.97	169.28	170.63	168.55	1,432,452
2023-02-03	178.50	179.21	173.58	175.21	173.07	821,203

← NewerPage 15 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.