Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	109.50	111.62	109.11	110.48	110.48	6,063,815
2026-01-16	106.30	109.90	105.80	108.49	108.49	7,722,945
2026-01-15	105.21	106.37	104.64	105.50	105.50	3,148,823
2026-01-14	106.98	107.53	105.00	105.63	105.63	4,945,077
2026-01-13	108.58	108.59	105.75	107.00	107.00	4,705,276
2026-01-12	108.40	109.00	106.76	108.58	108.58	4,229,154
2026-01-09	106.26	108.49	106.08	108.05	108.05	4,054,342
2026-01-08	106.98	108.06	106.25	106.73	106.73	3,395,375
2026-01-07	108.15	108.58	106.70	107.25	107.25	3,334,584
2026-01-06	107.48	108.38	106.00	108.09	108.09	3,846,039
2026-01-05	106.00	107.49	105.51	107.20	107.20	2,720,619
2025-12-31	106.00	106.80	104.91	104.95	104.95	1,634,773
2025-12-30	106.22	107.29	105.15	106.00	106.00	2,441,407
2025-12-29	105.99	108.16	105.36	106.85	106.85	2,892,827
2025-12-26	105.01	106.94	105.01	105.97	105.97	2,245,607
2025-12-25	104.88	105.98	104.81	105.46	105.46	1,954,869
2025-12-24	102.93	105.69	102.75	105.58	105.58	3,453,930
2025-12-23	102.65	103.58	102.40	102.95	102.95	2,062,469
2025-12-22	101.71	103.54	101.71	102.64	102.64	2,513,585
2025-12-19	100.78	103.14	100.78	101.63	101.63	2,129,372
2025-12-18	101.25	101.86	100.86	100.90	100.90	1,458,094
2025-12-17	100.28	102.10	99.650	101.98	101.98	2,500,455
2025-12-16	101.68	101.69	99.800	100.28	100.28	2,558,648
2025-12-15	102.20	102.66	101.56	101.62	101.62	1,938,804
2025-12-12	102.55	102.95	101.81	102.65	102.65	2,566,944
2025-12-11	104.03	104.44	102.55	102.55	102.55	2,350,757
2025-12-10	104.60	104.61	102.71	104.02	104.02	2,913,868
2025-12-09	103.57	105.88	103.20	104.60	104.60	3,534,777
2025-12-08	103.25	104.50	102.53	104.01	104.01	2,997,419
2025-12-05	100.96	103.40	100.05	103.24	103.24	4,442,800
2025-12-04	101.56	101.78	100.05	100.98	100.98	2,709,127
2025-12-03	103.50	103.65	101.11	101.47	101.47	2,940,603
2025-12-02	104.50	104.52	103.10	103.28	103.28	1,841,569
2025-12-01	103.80	104.58	103.29	104.52	104.52	2,287,861
2025-11-28	103.05	103.98	102.20	103.70	103.70	2,390,783
2025-11-27	103.96	105.13	103.27	103.40	103.40	2,321,376
2025-11-26	104.69	105.35	103.82	103.95	103.95	2,324,774
2025-11-25	104.55	105.95	104.05	105.05	105.05	2,699,319
2025-11-24	105.80	105.88	103.51	103.90	103.90	3,367,707
2025-11-21	107.70	107.77	103.91	104.70	104.70	4,067,360
2025-11-20	112.50	113.20	108.66	109.08	109.08	3,603,731
2025-11-19	115.28	115.98	111.45	111.85	111.85	3,445,944
2025-11-18	115.23	116.70	115.12	115.55	115.55	1,785,698
2025-11-17	116.52	116.56	115.09	115.65	115.65	1,749,219
2025-11-14	116.13	117.98	115.68	116.56	116.56	2,337,518
2025-11-13	115.28	116.88	115.02	116.80	116.80	2,412,746
2025-11-12	117.33	117.88	114.83	115.63	115.63	3,352,288
2025-11-11	118.85	119.48	117.75	118.00	118.00	2,429,235
2025-11-10	123.81	124.88	118.37	118.92	118.92	5,453,774
2025-11-07	119.95	127.97	119.90	123.80	123.80	5,551,876
2025-11-06	120.58	122.06	119.77	120.89	120.89	3,820,257
2025-11-05	115.38	121.55	115.18	120.60	120.60	4,864,648
2025-11-04	118.88	119.45	116.01	116.96	116.96	3,469,535
2025-11-03	121.00	121.00	117.30	118.49	118.49	5,049,346
2025-10-31	129.15	129.15	119.61	120.28	120.28	10,966,867
2025-10-30	131.36	134.50	129.11	130.08	130.08	3,501,448
2025-10-29	129.77	132.68	128.51	131.72	131.72	3,911,202
2025-10-28	128.41	130.84	127.62	129.99	129.99	2,921,314
2025-10-27	128.01	130.85	127.00	128.48	128.48	3,844,824
2025-10-24	121.36	126.65	121.36	126.23	126.23	4,183,624

← NewerPage 4 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.