Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	143.80	144.85	139.53	140.60	137.63	1,394,363
2022-05-06	141.80	150.79	140.15	144.56	141.50	2,088,254
2022-05-05	145.96	148.58	140.99	144.70	141.64	2,704,321
2022-04-29	141.61	152.00	136.59	146.70	143.60	3,780,611
2022-04-28	140.51	141.85	136.01	140.00	137.04	3,128,767
2022-04-27	126.69	142.51	125.80	141.93	138.93	3,950,439
2022-04-26	140.51	142.20	128.00	129.55	126.81	4,150,057
2022-04-25	145.00	147.02	138.11	139.02	136.08	3,659,613
2022-04-22	155.19	156.00	148.00	149.28	146.12	2,457,481
2022-04-21	159.80	162.38	154.08	154.30	151.04	1,492,269
2022-04-20	164.20	165.03	159.59	160.91	157.51	1,516,217
2022-04-19	165.83	171.38	163.42	164.49	161.01	1,981,452
2022-04-18	155.90	168.50	150.09	168.26	164.70	3,262,146
2022-04-15	152.34	157.58	145.80	156.66	153.35	4,508,034
2022-04-14	155.00	159.73	152.50	153.66	150.41	2,534,607
2022-04-13	159.29	159.29	154.00	154.14	150.88	2,728,030
2022-04-12	165.39	165.39	156.50	159.48	156.11	3,239,875
2022-04-11	178.88	179.00	163.00	165.41	161.91	3,868,318
2022-04-08	179.76	183.57	178.12	179.98	176.17	1,597,265
2022-04-07	184.01	186.46	179.35	181.00	177.17	1,755,049
2022-04-06	200.80	200.80	183.86	185.78	181.85	2,055,103
2022-04-01	199.06	203.80	197.52	200.80	196.55	1,253,897
2022-03-31	203.85	204.97	198.00	200.99	196.74	1,119,189
2022-03-30	196.80	204.30	196.00	203.50	199.20	1,904,226
2022-03-29	194.63	203.48	194.00	195.49	191.36	2,129,661
2022-03-28	184.55	193.56	183.64	193.14	189.06	2,140,889
2022-03-25	189.51	191.80	182.89	183.23	179.36	1,527,357
2022-03-24	193.25	193.25	188.01	189.49	185.48	1,014,033
2022-03-23	197.28	198.96	192.45	193.50	189.41	1,100,681
2022-03-22	202.40	202.99	194.50	196.79	192.63	1,133,334
2022-03-21	202.30	205.18	198.50	201.50	197.24	1,607,094
2022-03-18	205.39	205.97	194.00	205.00	200.67	2,077,064
2022-03-17	202.00	208.51	202.00	204.47	200.15	2,401,207
2022-03-16	187.11	200.80	184.00	198.81	194.61	2,740,614
2022-03-15	191.00	194.51	184.16	184.50	180.60	1,461,089
2022-03-14	193.50	195.65	189.88	191.69	187.64	1,314,963
2022-03-11	195.40	197.80	191.02	195.38	191.25	1,651,617
2022-03-10	198.90	203.18	195.00	197.81	193.63	1,516,180
2022-03-09	193.42	200.48	189.00	194.60	190.49	1,808,038
2022-03-08	194.38	196.47	189.00	191.32	187.27	1,552,567
2022-03-07	202.01	202.01	190.92	192.51	188.44	2,938,233
2022-03-04	207.01	210.47	200.51	202.00	197.73	1,835,893
2022-03-03	211.75	213.50	204.02	208.00	203.60	1,552,358
2022-03-02	213.88	214.48	208.01	209.86	205.42	877,012
2022-03-01	212.89	217.58	210.11	213.42	208.91	1,732,678
2022-02-28	206.06	214.37	205.01	212.88	208.38	1,595,015
2022-02-25	208.17	212.93	205.21	208.19	203.79	1,953,118
2022-02-24	204.00	207.26	201.56	203.63	199.32	2,188,645
2022-02-23	192.00	206.00	191.10	204.40	200.08	2,484,626
2022-02-22	186.60	192.00	184.30	191.80	187.74	1,367,369
2022-02-21	191.04	194.00	187.00	188.51	184.52	1,157,495
2022-02-18	193.69	195.39	190.88	191.57	187.52	1,162,006
2022-02-17	192.27	196.91	187.85	193.88	189.78	1,470,652
2022-02-16	192.25	194.30	189.30	191.70	187.65	1,318,855
2022-02-15	178.22	193.00	178.22	191.82	187.76	2,914,280
2022-02-14	177.39	185.80	172.61	179.70	175.90	3,175,509
2022-02-11	178.32	183.83	176.10	176.53	172.80	2,953,140
2022-02-10	188.13	190.78	179.19	180.20	176.39	2,469,696
2022-02-09	184.90	189.53	177.10	188.13	184.15	2,556,302
2022-02-08	192.73	192.73	178.98	183.94	180.05	3,272,347

← NewerPage 19 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.