Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	207.00	214.00	204.00	208.09	205.55	1,326,821
2022-08-01	208.11	212.68	204.00	210.49	207.92	1,114,435
2022-07-29	212.43	214.98	202.00	208.88	206.33	2,330,211
2022-07-28	220.88	221.98	211.39	212.36	209.77	1,435,016
2022-07-27	210.00	222.93	208.00	220.50	217.81	1,553,195
2022-07-26	209.24	212.15	203.50	211.00	208.43	1,335,203
2022-07-25	210.84	217.00	208.00	209.81	207.25	1,029,019
2022-07-22	213.62	214.44	208.50	211.00	208.43	969,939
2022-07-21	220.00	222.45	211.10	214.48	211.86	1,433,822
2022-07-20	223.32	223.32	216.31	219.59	216.91	937,761
2022-07-19	212.88	223.60	207.01	222.00	219.29	2,396,586
2022-07-18	210.80	215.00	201.10	208.23	205.69	1,372,900
2022-07-15	211.73	222.88	210.00	210.00	207.44	1,413,672
2022-07-14	197.41	214.96	196.01	212.95	210.35	2,763,518
2022-07-13	198.25	201.50	192.35	197.41	195.00	1,849,643
2022-07-12	207.69	211.00	198.77	199.43	197.00	1,632,288
2022-07-11	203.10	207.88	202.00	205.70	203.19	1,794,001
2022-07-08	205.11	207.69	201.77	205.10	202.60	1,251,020
2022-07-07	210.00	210.00	200.83	205.00	202.50	2,078,070
2022-07-06	207.44	213.08	202.00	210.56	207.99	2,163,868
2022-07-05	199.50	209.95	199.50	206.44	203.92	2,271,852
2022-07-04	199.99	204.18	195.99	202.78	200.31	2,299,270
2022-07-01	201.06	210.00	198.52	201.00	198.55	3,201,373
2022-06-30	186.70	205.16	186.70	205.16	202.66	3,092,098
2022-06-29	193.29	193.29	186.23	186.51	184.24	2,243,932
2022-06-28	183.00	194.99	181.01	194.13	191.76	2,877,046
2022-06-27	189.00	190.50	182.20	182.53	180.30	1,799,988
2022-06-24	178.50	188.36	176.00	187.05	184.77	3,293,566
2022-06-23	169.00	179.39	167.27	178.81	176.63	2,519,510
2022-06-22	172.66	174.01	166.22	167.14	165.10	2,812,183
2022-06-21	181.70	181.70	170.00	172.66	170.55	3,369,606
2022-06-20	178.77	186.00	177.38	181.93	179.71	2,699,672
2022-06-17	174.21	180.88	173.46	176.85	174.69	1,757,802
2022-06-16	171.00	180.02	170.00	176.00	173.85	1,930,676
2022-06-15	177.19	180.67	170.06	170.59	168.51	2,923,046
2022-06-14	177.90	179.00	170.00	177.03	174.87	1,639,982
2022-06-13	181.00	182.51	177.11	179.30	177.11	1,617,747
2022-06-10	172.22	185.88	168.33	183.87	181.63	3,365,528
2022-06-09	181.10	182.58	168.83	176.61	172.88	2,798,296
2022-06-08	186.66	188.98	181.19	183.06	179.19	1,869,582
2022-06-07	186.97	192.94	184.43	188.31	184.33	1,855,697
2022-06-06	177.00	187.60	174.98	186.00	182.07	2,071,203
2022-06-02	170.43	175.94	168.15	175.65	171.94	1,208,937
2022-06-01	176.90	176.90	169.93	170.35	166.75	1,508,700
2022-05-31	167.05	176.50	166.51	175.35	171.64	1,615,905
2022-05-30	167.31	169.88	165.62	168.13	164.57	969,636
2022-05-27	165.30	171.50	165.30	166.99	163.46	1,171,569
2022-05-26	162.80	168.86	158.80	165.30	161.80	1,416,279
2022-05-25	162.36	165.79	159.90	162.69	159.25	1,289,419
2022-05-24	169.10	169.68	163.10	163.52	160.06	1,616,702
2022-05-23	169.78	170.89	166.66	168.77	165.20	955,211
2022-05-20	175.00	175.04	167.00	169.78	166.19	2,133,255
2022-05-19	168.58	175.60	167.51	175.01	171.31	1,750,399
2022-05-18	170.82	172.40	167.87	170.81	167.20	1,567,765
2022-05-17	160.11	169.62	159.09	167.87	164.32	2,629,579
2022-05-16	163.07	164.66	158.49	160.00	156.62	1,202,417
2022-05-13	160.30	165.89	158.97	161.52	158.10	1,639,092
2022-05-12	160.01	161.20	156.28	159.29	155.92	2,137,787
2022-05-11	152.19	166.60	150.37	161.12	157.71	4,436,599
2022-05-10	137.98	154.50	137.51	151.82	148.61	3,171,494

← NewerPage 18 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.