Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	126.17	126.18	123.20	123.42	123.42	6,427,802
2026-04-20	127.34	127.34	124.89	126.00	126.00	6,180,436
2026-04-17	123.02	127.89	123.02	127.34	127.34	8,390,094
2026-04-16	122.57	124.82	122.57	123.70	123.70	6,002,842
2026-04-15	126.67	127.27	122.31	123.22	123.22	9,011,995
2026-04-14	120.01	126.31	118.99	126.27	126.27	10,864,344
2026-04-13	118.49	121.50	118.20	119.39	119.39	5,498,397
2026-04-10	120.98	122.49	119.42	120.00	120.00	7,287,788
2026-04-09	119.01	120.68	117.67	120.26	120.26	8,127,592
2026-04-08	119.39	121.30	118.95	121.08	121.08	8,190,398
2026-04-07	119.59	120.08	115.68	116.65	116.65	7,244,702
2026-04-03	123.66	124.27	119.17	119.18	119.18	7,065,658
2026-04-02	130.57	130.58	122.60	123.66	123.66	8,422,897
2026-04-01	127.76	132.88	125.53	129.55	129.55	10,660,331
2026-03-31	131.78	132.40	124.65	124.91	124.91	11,896,096
2026-03-30	135.53	138.78	130.00	132.50	132.50	15,143,121
2026-03-27	133.50	143.03	133.01	142.68	142.68	13,271,290
2026-03-26	136.69	137.78	133.70	134.88	134.88	8,926,171
2026-03-25	132.00	139.33	130.90	136.77	136.77	15,773,717
2026-03-24	122.10	127.98	120.18	127.18	127.18	11,282,753
2026-03-23	122.02	126.30	119.27	120.03	120.03	9,915,081
2026-03-20	123.88	129.90	123.88	124.60	124.60	11,708,043
2026-03-19	123.08	125.71	122.37	122.96	122.96	9,780,267
2026-03-18	115.00	126.50	115.00	124.47	124.47	16,010,485
2026-03-17	118.77	119.25	114.30	115.00	115.00	4,560,154
2026-03-16	117.90	119.44	115.26	118.41	118.41	3,736,438
2026-03-13	120.01	121.77	117.40	117.85	117.85	4,804,493
2026-03-12	119.00	122.47	117.59	121.05	121.05	6,111,321
2026-03-11	117.61	120.50	117.01	118.91	118.91	5,023,335
2026-03-10	116.88	117.86	116.10	117.10	117.10	3,927,935
2026-03-09	116.88	116.88	111.61	115.37	115.37	6,738,166
2026-03-06	114.71	121.49	114.33	117.85	117.85	6,788,103
2026-03-05	115.67	118.28	114.00	114.71	114.71	4,789,635
2026-03-04	114.50	117.34	113.30	114.06	114.06	4,571,028
2026-03-03	120.80	120.90	114.88	114.95	114.95	6,234,783
2026-03-02	114.54	120.36	114.06	119.37	119.37	6,824,312
2026-02-27	117.01	117.85	115.63	116.49	116.49	4,271,880
2026-02-26	115.30	119.49	114.70	118.20	118.20	6,898,283
2026-02-25	113.82	115.87	113.70	115.33	115.33	4,250,812
2026-02-24	112.00	114.62	111.78	113.82	113.82	4,026,419
2026-02-13	112.30	114.50	110.88	110.98	110.98	4,109,793
2026-02-12	109.77	113.06	108.93	112.70	112.70	4,884,739
2026-02-11	106.50	110.36	106.18	110.01	110.01	5,300,963
2026-02-10	106.00	108.28	105.66	106.81	106.81	3,667,868
2026-02-09	105.82	106.39	105.01	105.58	105.58	3,306,605
2026-02-06	105.07	106.49	104.38	104.70	104.70	3,298,363
2026-02-05	106.40	107.47	105.33	106.10	106.10	3,017,409
2026-02-04	106.88	106.91	105.30	106.77	106.77	2,914,157
2026-02-03	105.00	107.37	104.87	107.35	107.35	4,073,063
2026-02-02	107.90	108.88	103.68	103.69	103.69	5,930,563
2026-01-30	110.24	111.12	106.60	108.69	108.69	4,761,434
2026-01-29	114.70	114.70	110.44	110.70	110.70	5,502,805
2026-01-28	115.10	115.92	113.97	114.72	114.72	4,599,911
2026-01-27	115.11	116.85	112.67	115.00	115.00	4,935,249
2026-01-26	117.58	117.69	114.41	115.99	115.99	6,956,741
2026-01-23	115.15	118.30	115.10	117.56	117.56	5,887,885
2026-01-22	115.98	116.00	113.70	114.45	114.45	4,918,807
2026-01-21	110.61	116.28	110.20	115.59	115.59	8,085,523
2026-01-20	112.19	113.93	110.62	111.81	111.81	6,597,987
2026-01-19	109.50	111.62	109.11	110.48	110.48	6,063,815

← NewerPage 3 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.