Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	174.54	180.14	173.02	179.50	177.31	1,432,131
2022-11-01	177.00	179.50	171.66	175.31	173.17	1,686,833
2022-10-31	169.05	179.69	164.00	177.11	174.95	2,343,274
2022-10-28	171.77	173.26	164.94	166.75	164.72	1,186,943
2022-10-27	176.41	178.19	171.02	172.09	169.99	1,321,330
2022-10-26	170.00	177.60	168.11	176.53	174.38	1,747,026
2022-10-25	164.80	172.00	163.37	171.13	169.04	1,672,122
2022-10-24	163.70	170.88	163.31	165.01	163.00	890,329
2022-10-21	165.86	168.35	163.51	165.44	163.42	926,071
2022-10-20	166.97	168.98	162.20	165.00	162.99	1,114,053
2022-10-19	163.90	173.58	162.00	169.00	166.94	1,494,561
2022-10-18	164.96	166.00	162.00	163.51	161.52	803,908
2022-10-17	168.80	170.50	162.50	163.87	161.87	1,018,300
2022-10-14	166.09	171.00	163.50	168.80	166.74	1,193,414
2022-10-13	164.46	168.48	164.00	164.31	162.31	1,007,717
2022-10-12	160.00	167.01	157.01	166.00	163.98	1,221,880
2022-10-11	157.73	162.76	156.66	160.55	158.59	1,274,461
2022-10-10	160.67	160.67	155.00	156.00	154.10	1,526,123
2022-09-30	168.08	170.10	160.31	160.67	158.71	1,858,484
2022-09-29	168.17	171.60	165.49	169.12	167.06	1,176,529
2022-09-28	170.40	172.00	165.00	166.00	163.98	1,053,625
2022-09-27	170.93	171.99	168.02	171.46	169.37	720,607
2022-09-26	166.60	172.90	165.00	170.00	167.93	1,103,479
2022-09-23	174.73	175.33	166.36	168.00	165.95	1,758,277
2022-09-22	172.50	176.96	170.20	173.86	171.74	737,787
2022-09-21	176.00	178.00	170.36	172.60	170.49	1,300,746
2022-09-20	169.88	177.50	169.67	176.88	174.72	1,772,093
2022-09-19	168.90	172.88	168.02	168.98	166.92	1,084,892
2022-09-16	170.26	172.95	167.58	169.53	167.46	1,898,282
2022-09-15	182.60	182.96	168.56	170.37	168.29	2,702,402
2022-09-14	183.01	186.84	179.10	181.51	179.30	1,723,158
2022-09-13	185.96	190.86	184.54	185.89	183.62	1,215,897
2022-09-09	185.93	188.49	183.00	186.49	184.22	925,231
2022-09-08	188.57	189.07	184.50	186.51	184.24	897,083
2022-09-07	183.01	190.33	182.01	189.04	186.73	1,247,810
2022-09-06	181.10	186.00	177.23	184.00	181.76	848,416
2022-09-05	181.87	183.28	179.02	181.00	178.79	786,986
2022-09-02	182.82	185.79	181.50	182.28	180.06	968,959
2022-09-01	178.65	185.10	177.01	182.65	180.42	1,397,991
2022-08-31	182.09	184.99	177.20	177.74	175.57	1,789,405
2022-08-30	185.00	186.80	182.29	184.03	181.79	1,023,090
2022-08-29	182.20	191.50	181.85	185.82	183.55	1,302,052
2022-08-26	188.78	192.00	185.58	186.20	183.93	1,019,289
2022-08-25	187.30	194.37	185.69	188.88	186.58	1,806,229
2022-08-24	201.13	203.40	187.00	187.30	185.02	2,094,000
2022-08-23	200.08	210.44	197.03	203.70	201.22	1,962,813
2022-08-22	192.84	204.86	190.66	201.98	199.52	2,198,614
2022-08-19	198.88	201.00	190.00	190.30	187.98	1,672,807
2022-08-18	193.50	200.80	193.02	199.20	196.77	1,571,749
2022-08-17	195.00	197.55	193.06	194.01	191.64	1,186,955
2022-08-16	197.78	202.88	194.50	195.00	192.62	1,217,329
2022-08-15	188.87	199.69	187.01	198.08	195.66	2,319,536
2022-08-12	198.01	198.86	185.00	189.50	187.19	3,527,721
2022-08-11	204.23	205.64	196.74	198.00	195.59	1,921,088
2022-08-10	200.88	206.71	199.00	202.00	199.54	1,188,025
2022-08-09	203.98	203.98	200.20	202.41	199.94	826,394
2022-08-08	202.38	204.80	195.13	203.86	201.37	1,441,924
2022-08-05	194.83	201.26	193.00	199.63	197.20	1,458,546
2022-08-04	200.00	200.30	191.11	193.90	191.54	2,213,243
2022-08-03	208.34	215.99	197.41	198.60	196.18	2,262,011

← NewerPage 17 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.