Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	127.51	128.52	119.00	121.80	121.80	7,438,401
2026-07-17	131.10	131.53	123.89	125.52	125.52	7,027,910
2026-07-16	128.00	137.88	127.99	132.31	132.31	7,168,979
2026-07-15	138.69	139.98	131.00	131.55	131.55	5,699,355
2026-07-14	135.64	139.41	131.80	138.66	138.66	6,922,897
2026-07-13	140.01	142.72	134.03	134.50	134.50	7,877,642
2026-07-10	151.47	154.26	143.65	143.65	143.65	8,836,140
2026-07-09	143.65	151.60	140.33	150.88	150.88	9,532,293
2026-07-08	151.00	151.37	140.36	140.84	140.84	9,150,760
2026-07-07	153.50	157.50	148.71	150.47	150.47	6,763,868
2026-07-06	160.00	161.82	149.40	153.64	153.64	9,210,831
2026-07-03	160.27	163.68	153.52	157.06	157.06	10,536,730
2026-07-02	172.55	173.30	164.30	164.30	164.30	11,285,898
2026-07-01	192.20	195.20	177.99	182.55	182.55	14,111,558
2026-06-30	186.00	195.68	184.10	190.80	190.80	13,128,545
2026-06-29	191.00	198.80	185.60	189.40	189.40	16,924,165
2026-06-26	188.00	195.50	177.70	188.76	188.76	17,084,814
2026-06-25	183.00	191.55	178.97	190.04	190.04	20,915,561
2026-06-24	162.45	178.76	161.95	178.76	178.76	16,552,404
2026-06-23	172.00	172.00	160.60	162.51	162.51	10,072,784
2026-06-22	170.50	177.25	167.50	172.94	172.94	12,524,169
2026-06-18	169.98	175.39	167.77	168.19	168.19	10,105,414
2026-06-17	168.29	172.23	165.55	170.05	170.05	9,479,770
2026-06-16	161.00	173.00	159.51	168.29	168.29	12,836,496
2026-06-15	145.00	157.30	144.60	157.30	157.30	9,064,409
2026-06-12	152.09	153.20	141.50	143.00	143.00	11,291,323
2026-06-11	152.30	155.96	147.59	150.25	147.95	9,998,513
2026-06-10	164.30	164.73	152.20	155.00	152.63	11,403,954
2026-06-09	160.00	167.48	151.60	166.57	164.02	12,982,721
2026-06-08	159.00	165.80	154.20	156.32	153.93	11,744,713
2026-06-05	168.88	174.68	162.22	169.36	169.36	14,405,592
2026-06-04	157.99	175.25	157.99	171.74	171.74	13,449,817
2026-06-03	165.88	166.88	158.32	161.00	161.00	11,156,220
2026-06-02	155.20	169.50	152.00	165.88	165.88	11,622,335
2026-06-01	164.31	165.88	153.99	154.40	154.40	12,401,457
2026-05-29	181.11	182.88	163.54	165.88	165.88	11,456,315
2026-05-28	173.00	179.99	172.00	176.77	176.77	12,909,375
2026-05-27	162.51	176.32	162.51	170.37	170.37	13,958,421
2026-05-26	167.58	168.98	159.69	162.51	162.51	12,427,410
2026-05-25	176.00	176.58	167.35	172.43	172.43	15,545,369
2026-05-22	160.00	174.20	160.00	174.20	174.20	17,091,072
2026-05-21	168.00	171.67	156.19	158.36	158.36	22,882,469
2026-05-20	150.55	162.36	150.55	162.36	162.36	7,741,117
2026-05-19	132.58	147.60	131.00	147.60	147.60	13,545,177
2026-05-18	132.80	135.88	131.45	134.18	134.18	6,524,332
2026-05-15	130.90	138.67	127.25	133.97	133.97	9,938,159
2026-05-14	134.95	135.28	128.91	130.87	130.87	8,033,805
2026-05-13	125.33	134.60	124.08	132.70	132.70	10,789,707
2026-05-12	129.00	130.93	124.50	126.03	126.03	6,493,312
2026-05-11	123.81	131.00	123.65	128.70	128.70	11,780,465
2026-05-08	123.80	124.80	121.88	123.00	123.00	5,323,396
2026-05-07	122.66	125.60	122.21	124.13	124.13	6,266,808
2026-05-06	118.99	123.85	118.88	122.65	122.65	9,519,153
2026-04-30	117.16	120.45	117.10	118.02	118.02	6,886,032
2026-04-29	113.00	116.66	112.78	115.20	115.20	4,955,467
2026-04-28	117.20	118.38	112.97	114.49	114.49	8,064,581
2026-04-27	119.80	119.87	117.11	118.40	118.40	4,553,406
2026-04-24	118.15	122.74	118.10	119.84	119.84	5,788,745
2026-04-23	124.07	124.16	118.48	119.16	119.16	9,357,828
2026-04-22	123.26	124.68	121.99	124.50	124.50	6,231,785

← NewerPage 2 of 5 · 243 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.