Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	114.88	115.88	113.40	114.65	114.65	1,828,790
2025-07-22	115.55	116.45	114.75	115.10	115.10	1,544,724
2025-07-21	118.18	118.20	114.55	115.57	115.57	2,481,671
2025-07-18	117.00	119.33	116.50	118.20	118.20	2,735,649
2025-07-17	109.85	119.99	109.61	118.60	118.60	5,278,066
2025-07-16	112.11	112.88	109.60	109.85	109.85	1,877,900
2025-07-15	112.58	113.44	111.11	112.15	112.15	1,407,472
2025-07-14	112.60	114.00	112.11	112.59	112.59	1,167,200
2025-07-11	113.54	113.60	112.03	112.55	112.55	1,387,426
2025-07-10	113.50	114.51	113.30	114.08	114.08	991,800
2025-07-09	113.80	117.00	113.50	113.80	113.80	1,466,927
2025-07-08	110.02	114.48	110.02	114.40	114.40	2,216,523
2025-07-07	111.58	111.89	109.99	110.50	110.50	1,197,500
2025-07-04	112.00	113.56	111.40	112.42	112.42	1,776,516
2025-07-03	109.39	113.16	108.86	112.80	112.80	2,740,661
2025-07-02	111.74	112.00	109.31	109.50	109.50	2,056,268
2025-07-01	108.80	113.18	108.51	111.81	111.81	2,641,508
2025-06-30	107.20	110.96	107.20	109.09	109.09	2,519,315
2025-06-27	106.59	108.35	105.35	107.16	107.16	2,061,658
2025-06-26	108.00	108.07	105.56	106.26	106.26	2,145,362
2025-06-25	105.50	108.29	105.30	107.30	107.30	1,849,315
2025-06-24	103.29	105.86	102.81	105.50	105.50	2,861,666
2025-06-23	101.60	103.18	100.58	102.80	102.80	1,685,800
2025-06-20	102.62	104.97	102.50	102.51	102.51	2,047,567
2025-06-19	102.57	105.31	102.10	102.81	102.81	1,536,935
2025-06-18	102.13	103.22	102.01	102.67	102.67	744,354
2025-06-17	103.27	105.85	102.30	102.70	102.70	1,490,480
2025-06-16	103.88	104.96	102.83	103.05	103.05	1,546,075
2025-06-13	104.00	104.98	102.20	103.41	103.41	1,688,404
2025-06-12	104.51	108.28	104.50	106.29	106.29	3,038,059
2025-06-11	101.51	105.75	101.31	104.80	104.80	3,241,018
2025-06-10	101.70	101.91	100.50	101.26	101.26	1,614,090
2025-06-09	103.88	104.25	101.30	101.68	101.68	2,904,791
2025-06-06	104.05	104.49	103.22	103.42	103.42	834,600
2025-06-05	103.14	104.90	101.85	104.27	104.27	1,253,532
2025-06-04	102.59	103.38	102.18	102.69	102.69	1,041,554
2025-06-03	103.01	104.29	102.08	102.59	102.59	1,393,213
2025-05-30	104.08	104.46	101.88	103.31	103.31	1,409,005
2025-05-29	101.53	104.65	101.51	104.32	104.32	1,848,149
2025-05-28	100.66	102.66	100.66	101.51	101.51	1,512,300
2025-05-27	104.53	104.69	100.20	100.55	100.55	1,847,678
2025-05-26	102.90	105.47	102.90	103.95	103.95	1,155,758
2025-05-23	104.17	105.22	103.30	103.30	103.30	1,207,025
2025-05-22	105.36	106.45	104.01	105.18	105.18	1,000,200
2025-05-21	105.28	105.77	103.82	105.38	105.38	1,194,505
2025-05-20	103.99	106.48	103.76	105.49	105.49	1,778,492
2025-05-19	106.01	106.05	102.00	103.95	103.95	2,114,679
2025-05-16	104.60	106.61	104.60	105.94	105.94	992,104
2025-05-15	105.26	105.78	103.89	105.56	105.56	1,702,100
2025-05-14	106.11	106.79	104.51	105.60	105.60	1,831,810
2025-05-13	108.00	108.68	106.45	106.60	106.60	1,734,634
2025-05-12	107.71	108.14	106.68	107.08	107.08	993,170
2025-05-09	107.55	108.20	105.37	106.81	106.81	1,095,434
2025-05-08	106.14	108.19	105.50	107.63	107.63	1,258,286
2025-05-07	107.81	108.81	105.61	106.11	106.11	1,360,298
2025-05-06	104.94	106.77	103.80	106.02	106.02	2,310,498
2025-04-30	103.16	105.04	102.71	104.10	104.10	1,386,171
2025-04-29	104.27	104.86	102.40	103.14	103.14	1,707,106
2025-04-28	105.80	107.90	103.05	104.60	104.60	2,229,379
2025-04-25	104.99	105.80	104.03	104.41	104.41	1,789,410

← NewerPage 6 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.