Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	192.73	192.73	178.98	183.94	180.05	3,272,347
2022-02-07	199.50	205.00	187.01	191.38	187.33	3,911,588
2022-01-28	194.70	206.80	193.95	196.30	192.15	4,471,918
2022-01-27	193.39	195.86	187.55	188.00	184.02	2,284,282
2022-01-26	190.74	193.54	188.50	192.35	188.28	1,503,778
2022-01-25	196.00	203.94	190.00	190.41	186.38	1,758,766
2022-01-24	197.82	199.46	191.73	196.83	192.67	2,736,899
2022-01-21	200.49	203.36	196.20	197.47	193.29	2,469,884
2022-01-20	202.84	206.58	196.51	202.00	197.73	2,722,547
2022-01-19	211.66	211.66	199.52	201.62	197.36	3,444,222
2022-01-18	208.57	214.50	204.59	211.50	207.03	1,728,673
2022-01-17	200.99	210.35	195.98	208.57	204.16	2,648,186
2022-01-14	195.81	205.90	190.51	201.30	197.04	2,894,473
2022-01-13	197.43	197.89	187.21	193.19	189.10	2,659,398
2022-01-12	186.96	195.96	186.96	195.59	191.45	4,325,018
2022-01-11	198.56	198.56	182.88	183.48	179.60	5,799,400
2022-01-10	198.99	205.62	195.50	197.30	193.13	1,998,372
2022-01-07	196.07	203.50	194.01	200.21	195.98	3,316,656
2022-01-06	188.00	196.88	187.55	195.00	190.88	3,842,355
2022-01-05	206.01	206.52	189.66	191.00	186.96	6,576,366
2022-01-04	231.50	233.50	209.16	209.16	204.74	2,624,404
2021-12-31	227.00	235.00	226.40	232.40	227.49	2,598,576
2021-12-30	222.00	229.78	220.13	227.28	222.47	1,488,187
2021-12-29	225.19	226.65	217.92	221.00	216.33	1,774,329
2021-12-28	229.24	233.00	224.73	225.55	220.78	1,728,958
2021-12-27	223.95	233.58	223.95	229.17	224.32	1,342,325
2021-12-24	226.02	231.49	222.22	226.69	221.90	1,698,090
2021-12-23	229.69	232.49	226.10	227.96	223.14	1,690,360
2021-12-22	225.49	230.86	221.00	229.69	224.83	2,132,705
2021-12-21	218.28	225.00	215.20	223.02	218.30	1,666,722
2021-12-20	218.50	219.52	215.90	217.50	212.90	1,819,173
2021-12-17	221.60	224.99	220.50	222.04	217.34	1,393,560
2021-12-16	224.17	225.78	220.50	223.50	218.77	1,784,466
2021-12-15	220.01	233.00	220.01	222.68	217.97	2,550,735
2021-12-14	221.61	226.58	217.03	221.30	216.62	2,713,339
2021-12-13	221.88	222.69	215.20	220.00	215.35	2,594,521
2021-12-10	225.00	225.48	218.11	220.43	215.77	3,940,080
2021-12-09	224.28	227.86	218.50	224.57	219.82	3,011,384
2021-12-08	220.10	230.00	220.10	227.00	222.20	3,648,075
2021-12-07	237.18	237.99	213.46	220.06	215.41	5,720,183
2021-12-06	246.65	248.00	233.00	237.18	232.16	3,190,253
2021-12-03	248.98	249.88	241.51	248.57	243.31	2,171,886
2021-12-02	254.20	259.90	243.80	247.55	242.32	2,073,367
2021-12-01	255.79	259.01	240.30	256.50	251.08	3,042,540
2021-11-30	246.87	261.20	245.13	261.20	255.68	3,075,184
2021-11-29	240.00	250.86	238.11	246.42	241.21	2,126,251
2021-11-26	234.06	246.13	231.95	243.75	238.60	3,023,679
2021-11-25	244.08	245.00	232.56	235.00	230.03	2,603,589
2021-11-24	254.00	259.36	242.50	243.60	238.45	2,057,901
2021-11-23	246.60	260.07	240.11	256.88	251.45	2,824,282
2021-11-22	236.50	249.97	233.30	248.97	243.71	3,521,006
2021-11-19	231.29	237.50	226.21	233.54	228.60	2,093,099
2021-11-18	222.44	239.88	219.37	233.50	228.56	3,537,084
2021-11-17	220.95	222.34	212.88	221.50	216.82	3,203,614
2021-11-16	226.09	226.96	219.00	220.56	215.90	1,987,008
2021-11-15	240.86	242.00	224.20	225.07	220.31	3,591,890
2021-11-12	240.22	247.88	237.11	241.88	236.77	3,062,897
2021-11-11	229.98	246.49	229.30	246.20	240.99	4,080,568
2021-11-10	222.00	235.00	218.68	230.57	225.69	4,440,912
2021-11-09	210.85	221.78	208.28	220.00	215.35	2,647,044

← NewerPage 20 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.