Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	179.00	182.00	177.50	178.92	176.74	932,302
2023-02-01	178.70	180.50	176.70	178.45	176.27	1,344,913
2023-01-31	180.58	181.00	177.19	179.20	177.01	1,275,737
2023-01-30	175.04	184.84	174.05	179.32	177.13	2,036,226
2023-01-20	174.77	175.97	172.31	172.90	170.79	1,103,638
2023-01-19	173.61	175.50	171.10	174.46	172.33	1,121,155
2023-01-18	169.00	176.41	169.00	173.52	171.40	2,558,214
2023-01-17	166.65	170.90	166.40	168.20	166.15	1,475,644
2023-01-16	167.19	170.29	166.05	167.10	165.06	2,009,224
2023-01-13	169.29	172.26	166.63	166.63	164.60	2,590,555
2023-01-12	168.55	172.48	167.00	169.29	167.23	1,604,713
2023-01-11	171.44	172.00	166.50	167.42	165.38	2,001,314
2023-01-10	170.46	171.68	166.03	170.62	168.54	3,300,945
2023-01-09	158.60	172.17	158.50	169.45	167.38	5,549,632
2023-01-06	153.73	158.67	152.68	156.52	154.61	3,191,472
2023-01-05	153.60	155.20	151.03	154.17	152.29	2,076,062
2023-01-04	161.00	161.00	153.35	153.50	151.63	1,962,352
2023-01-03	158.65	161.08	155.20	160.38	158.42	2,049,975
2022-12-30	159.00	161.80	157.78	159.88	157.93	1,894,237
2022-12-29	155.98	161.00	153.00	158.00	156.07	1,904,097
2022-12-28	159.39	159.39	154.21	156.05	154.15	1,238,393
2022-12-27	155.58	161.49	154.01	159.95	158.00	1,610,471
2022-12-26	146.55	156.00	144.51	154.50	152.62	1,997,826
2022-12-23	149.07	150.80	144.80	146.14	144.36	1,058,242
2022-12-22	151.45	152.65	148.20	150.09	148.26	1,183,360
2022-12-21	152.82	153.40	149.22	150.32	148.49	987,594
2022-12-20	153.91	156.50	151.50	152.80	150.94	858,364
2022-12-19	153.51	157.84	153.51	154.05	152.17	1,203,682
2022-12-16	157.08	158.68	154.00	155.39	153.49	1,121,285
2022-12-15	152.21	158.20	151.57	157.65	155.73	1,370,884
2022-12-14	156.64	157.50	151.60	153.11	151.24	1,441,591
2022-12-13	160.01	160.91	154.92	155.07	153.18	1,621,005
2022-12-12	154.80	163.00	154.50	160.91	158.95	1,742,376
2022-12-09	156.50	157.99	154.70	155.30	153.41	1,286,024
2022-12-08	159.77	165.56	154.77	156.69	154.78	2,115,481
2022-12-07	156.00	164.87	153.00	161.01	159.05	3,858,936
2022-12-06	148.00	156.00	143.48	154.70	152.81	3,462,953
2022-12-05	158.76	159.60	147.84	149.90	148.07	4,488,155
2022-12-02	160.74	163.89	158.78	159.60	157.65	1,238,546
2022-12-01	159.20	163.50	158.88	161.19	159.22	1,979,331
2022-11-30	156.73	158.76	154.02	158.00	156.07	1,587,044
2022-11-29	160.54	162.47	156.00	157.06	155.14	2,061,983
2022-11-28	159.02	161.00	156.06	160.54	158.58	1,986,171
2022-11-25	164.68	165.05	160.80	161.42	159.45	949,307
2022-11-24	164.00	165.99	162.00	164.68	162.67	845,209
2022-11-23	166.32	166.35	161.48	163.61	161.61	1,361,291
2022-11-22	169.30	169.65	165.60	166.72	164.69	1,176,258
2022-11-21	163.00	171.35	161.70	169.95	167.88	2,548,056
2022-11-18	162.70	167.49	161.41	163.00	161.01	2,256,950
2022-11-17	161.99	163.80	155.25	163.55	161.56	2,840,815
2022-11-16	169.00	169.45	161.01	162.39	160.41	2,235,527
2022-11-15	163.04	170.50	160.60	170.00	167.93	2,777,566
2022-11-14	166.61	169.90	162.25	163.21	161.22	1,588,052
2022-11-11	168.00	172.00	168.00	168.67	166.61	1,949,531
2022-11-10	172.06	172.91	161.60	164.73	162.72	2,158,453
2022-11-09	177.02	177.48	172.20	172.41	170.31	1,194,931
2022-11-08	180.40	181.67	175.77	176.99	174.83	1,026,473
2022-11-07	184.95	185.29	178.20	180.30	178.10	1,480,367
2022-11-04	182.00	186.72	178.24	185.00	182.74	1,447,763
2022-11-03	178.00	182.00	177.21	181.19	178.98	1,138,235

← NewerPage 16 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.