Xiamen Faratronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 119.34 | 121.00 | 118.58 | 120.75 | 120.75 | 1,671,835 |
| 2025-10-22 | 121.87 | 121.87 | 119.45 | 119.50 | 119.50 | 2,267,511 |
| 2025-10-21 | 123.98 | 124.98 | 122.13 | 122.58 | 122.58 | 2,699,104 |
| 2025-10-20 | 123.11 | 125.10 | 121.53 | 123.43 | 123.43 | 3,295,241 |
| 2025-10-17 | 128.28 | 128.89 | 120.88 | 121.32 | 121.32 | 5,118,373 |
| 2025-10-16 | 122.07 | 129.71 | 122.07 | 128.98 | 128.98 | 5,081,541 |
| 2025-10-15 | 120.93 | 122.51 | 118.52 | 122.51 | 122.51 | 2,683,081 |
| 2025-10-14 | 126.00 | 127.58 | 120.50 | 121.01 | 121.01 | 4,248,342 |
| 2025-10-13 | 123.05 | 126.47 | 122.75 | 125.90 | 125.90 | 3,566,619 |
| 2025-10-10 | 128.28 | 130.91 | 127.58 | 128.51 | 128.51 | 3,791,890 |
| 2025-10-09 | 126.39 | 130.60 | 125.91 | 129.28 | 129.28 | 4,479,290 |
| 2025-09-30 | 126.51 | 127.22 | 125.48 | 126.40 | 126.40 | 2,817,653 |
| 2025-09-29 | 123.67 | 126.69 | 122.50 | 126.19 | 126.19 | 3,896,704 |
| 2025-09-26 | 124.41 | 125.06 | 122.60 | 123.67 | 123.67 | 3,620,105 |
| 2025-09-25 | 119.70 | 126.50 | 119.05 | 125.08 | 125.08 | 6,646,517 |
| 2025-09-24 | 114.98 | 120.12 | 114.60 | 119.69 | 119.69 | 4,092,565 |
| 2025-09-23 | 117.06 | 118.00 | 113.87 | 115.75 | 115.75 | 2,900,058 |
| 2025-09-22 | 118.80 | 119.45 | 115.70 | 117.06 | 117.06 | 4,268,537 |
| 2025-09-19 | 118.31 | 120.52 | 117.55 | 118.91 | 118.91 | 3,488,495 |
| 2025-09-18 | 120.32 | 121.66 | 117.10 | 118.30 | 118.30 | 4,547,957 |
| 2025-09-17 | 118.50 | 121.42 | 118.00 | 120.28 | 120.28 | 3,019,027 |
| 2025-09-16 | 119.19 | 119.55 | 117.09 | 118.11 | 118.11 | 3,304,447 |
| 2025-09-15 | 120.42 | 122.82 | 119.45 | 119.53 | 119.53 | 3,926,868 |
| 2025-09-12 | 121.80 | 122.44 | 119.74 | 119.95 | 119.95 | 2,961,600 |
| 2025-09-11 | 117.01 | 121.99 | 116.75 | 121.99 | 121.99 | 4,196,800 |
| 2025-09-10 | 119.57 | 120.18 | 116.58 | 117.30 | 117.30 | 2,192,200 |
| 2025-09-09 | 120.76 | 121.99 | 118.50 | 119.61 | 119.61 | 3,017,575 |
| 2025-09-08 | 117.80 | 122.12 | 117.29 | 120.75 | 120.75 | 4,883,133 |
| 2025-09-05 | 113.08 | 117.38 | 113.00 | 117.01 | 117.01 | 3,575,622 |
| 2025-09-04 | 116.61 | 119.18 | 111.97 | 113.20 | 113.20 | 4,287,476 |
| 2025-09-03 | 117.62 | 119.48 | 116.10 | 116.65 | 116.65 | 3,656,335 |
| 2025-09-02 | 120.50 | 123.00 | 117.00 | 118.15 | 118.15 | 5,318,129 |
| 2025-09-01 | 122.88 | 124.83 | 119.02 | 120.00 | 120.00 | 5,259,292 |
| 2025-08-29 | 121.51 | 123.38 | 120.12 | 122.79 | 122.79 | 4,000,199 |
| 2025-08-28 | 118.60 | 122.68 | 118.60 | 121.75 | 121.75 | 5,052,940 |
| 2025-08-27 | 120.50 | 124.40 | 119.50 | 119.85 | 119.85 | 6,302,303 |
| 2025-08-26 | 117.50 | 122.39 | 117.47 | 120.68 | 120.68 | 5,183,170 |
| 2025-08-25 | 118.50 | 118.99 | 116.94 | 117.99 | 117.99 | 5,195,296 |
| 2025-08-22 | 118.00 | 118.08 | 115.79 | 117.96 | 117.96 | 4,228,383 |
| 2025-08-21 | 115.34 | 119.60 | 114.50 | 117.98 | 117.98 | 6,631,174 |
| 2025-08-20 | 114.00 | 115.40 | 112.85 | 115.34 | 115.34 | 4,310,118 |
| 2025-08-19 | 118.00 | 119.66 | 114.80 | 115.15 | 115.15 | 6,095,242 |
| 2025-08-18 | 115.00 | 118.00 | 113.40 | 118.00 | 118.00 | 11,029,715 |
| 2025-08-15 | 113.02 | 118.88 | 112.60 | 117.89 | 117.89 | 6,209,748 |
| 2025-08-14 | 113.50 | 115.70 | 112.40 | 113.00 | 113.00 | 2,485,900 |
| 2025-08-13 | 109.71 | 114.87 | 109.71 | 112.97 | 112.97 | 3,672,003 |
| 2025-08-12 | 109.00 | 110.94 | 108.61 | 109.56 | 109.56 | 1,623,782 |
| 2025-08-11 | 108.20 | 109.49 | 108.20 | 109.40 | 109.40 | 1,941,800 |
| 2025-08-08 | 109.18 | 109.97 | 108.01 | 108.19 | 108.19 | 1,581,250 |
| 2025-08-07 | 111.50 | 112.19 | 109.32 | 109.38 | 109.38 | 2,178,319 |
| 2025-08-06 | 109.01 | 111.99 | 108.65 | 111.41 | 111.41 | 2,214,679 |
| 2025-08-05 | 109.20 | 109.55 | 108.61 | 109.43 | 109.43 | 1,157,859 |
| 2025-08-04 | 109.99 | 111.18 | 108.28 | 109.00 | 109.00 | 1,999,629 |
| 2025-08-01 | 109.22 | 111.45 | 109.08 | 110.08 | 110.08 | 1,349,765 |
| 2025-07-31 | 111.66 | 113.70 | 109.51 | 109.93 | 109.93 | 2,254,339 |
| 2025-07-30 | 112.57 | 113.18 | 110.70 | 111.66 | 111.66 | 1,846,801 |
| 2025-07-29 | 112.81 | 113.56 | 111.70 | 112.58 | 112.58 | 1,598,602 |
| 2025-07-28 | 114.53 | 115.15 | 112.65 | 113.10 | 113.10 | 2,040,261 |
| 2025-07-25 | 114.10 | 115.77 | 113.18 | 114.28 | 114.28 | 1,559,443 |
| 2025-07-24 | 114.65 | 115.92 | 113.63 | 114.10 | 114.10 | 2,400,535 |
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.