Xiamen Faratronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 102.11 | 104.91 | 101.60 | 104.85 | 104.85 | 2,112,017 |
| 2025-04-23 | 100.40 | 103.51 | 99.410 | 102.49 | 102.49 | 2,007,854 |
| 2025-04-22 | 100.30 | 101.18 | 99.720 | 100.01 | 100.01 | 1,372,300 |
| 2025-04-21 | 98.750 | 101.66 | 97.800 | 100.54 | 100.54 | 1,856,260 |
| 2025-04-18 | 97.390 | 99.950 | 97.250 | 98.820 | 98.820 | 1,678,900 |
| 2025-04-17 | 96.000 | 98.310 | 95.800 | 97.500 | 97.500 | 1,614,764 |
| 2025-04-16 | 97.810 | 98.570 | 95.810 | 96.800 | 96.800 | 2,121,496 |
| 2025-04-15 | 98.190 | 100.10 | 96.580 | 98.520 | 98.520 | 3,192,111 |
| 2025-04-14 | 100.25 | 100.80 | 97.750 | 98.200 | 98.200 | 3,754,700 |
| 2025-04-11 | 94.440 | 99.680 | 94.110 | 98.580 | 98.580 | 3,503,796 |
| 2025-04-10 | 96.000 | 97.080 | 94.250 | 94.780 | 94.780 | 3,426,197 |
| 2025-04-09 | 93.000 | 94.100 | 89.130 | 92.900 | 92.900 | 4,561,326 |
| 2025-04-08 | 92.000 | 95.240 | 92.000 | 94.700 | 94.700 | 4,286,558 |
| 2025-04-07 | 98.000 | 98.480 | 94.500 | 94.500 | 94.500 | 3,049,336 |
| 2025-04-03 | 108.01 | 108.31 | 104.69 | 105.00 | 105.00 | 2,577,475 |
| 2025-04-02 | 108.90 | 109.62 | 107.90 | 108.78 | 108.78 | 1,949,944 |
| 2025-04-01 | 109.60 | 110.18 | 108.51 | 109.23 | 109.23 | 2,103,433 |
| 2025-03-31 | 110.90 | 111.51 | 109.04 | 109.52 | 109.52 | 2,763,628 |
| 2025-03-28 | 110.35 | 113.02 | 110.12 | 110.90 | 110.90 | 2,221,767 |
| 2025-03-27 | 111.10 | 112.29 | 110.11 | 110.35 | 110.35 | 2,771,816 |
| 2025-03-26 | 110.52 | 115.68 | 109.77 | 111.86 | 111.86 | 5,737,551 |
| 2025-03-25 | 112.70 | 112.70 | 109.05 | 111.50 | 111.50 | 5,269,419 |
| 2025-03-24 | 120.00 | 120.00 | 112.18 | 112.70 | 112.70 | 7,394,689 |
| 2025-03-21 | 124.00 | 125.50 | 122.61 | 124.00 | 124.00 | 3,132,609 |
| 2025-03-20 | 122.63 | 124.83 | 121.46 | 123.20 | 123.20 | 2,504,043 |
| 2025-03-19 | 123.00 | 124.48 | 119.10 | 123.00 | 123.00 | 4,234,600 |
| 2025-03-18 | 126.86 | 127.49 | 122.01 | 123.01 | 123.01 | 5,404,491 |
| 2025-03-17 | 125.89 | 128.37 | 124.24 | 126.68 | 126.68 | 2,509,307 |
| 2025-03-14 | 127.00 | 128.89 | 124.00 | 125.93 | 125.93 | 3,827,458 |
| 2025-03-13 | 129.47 | 130.99 | 126.01 | 127.00 | 127.00 | 1,838,003 |
| 2025-03-12 | 129.88 | 132.44 | 128.88 | 129.17 | 129.17 | 1,837,623 |
| 2025-03-11 | 128.00 | 132.45 | 127.00 | 129.65 | 129.65 | 2,886,947 |
| 2025-03-10 | 122.88 | 129.98 | 122.84 | 128.99 | 128.99 | 3,652,034 |
| 2025-03-07 | 124.66 | 124.77 | 122.24 | 122.81 | 122.81 | 2,127,192 |
| 2025-03-06 | 126.00 | 127.50 | 124.00 | 124.95 | 124.95 | 2,594,100 |
| 2025-03-05 | 127.10 | 128.87 | 125.20 | 125.67 | 125.67 | 1,696,631 |
| 2025-03-04 | 128.85 | 129.50 | 126.29 | 127.68 | 127.68 | 1,810,497 |
| 2025-03-03 | 122.50 | 130.99 | 121.22 | 128.81 | 128.81 | 4,512,708 |
| 2025-02-28 | 123.70 | 126.78 | 121.81 | 122.29 | 122.29 | 2,616,580 |
| 2025-02-27 | 121.50 | 126.20 | 121.20 | 124.50 | 124.50 | 3,452,975 |
| 2025-02-26 | 116.97 | 124.90 | 116.51 | 121.15 | 121.15 | 4,106,723 |
| 2025-02-25 | 115.30 | 117.88 | 115.30 | 116.51 | 116.51 | 1,746,080 |
| 2025-02-24 | 118.00 | 118.75 | 115.49 | 116.10 | 116.10 | 3,317,499 |
| 2025-02-21 | 117.02 | 119.28 | 116.80 | 118.75 | 118.75 | 2,301,500 |
| 2025-02-20 | 118.88 | 119.88 | 115.30 | 117.20 | 117.20 | 2,286,436 |
| 2025-02-19 | 119.14 | 119.88 | 118.38 | 119.32 | 119.32 | 1,677,854 |
| 2025-02-18 | 118.49 | 122.00 | 118.33 | 119.46 | 119.46 | 2,737,338 |
| 2025-02-17 | 125.26 | 126.00 | 116.56 | 118.25 | 118.25 | 3,896,900 |
| 2025-02-14 | 124.05 | 126.91 | 124.04 | 125.71 | 125.71 | 1,223,644 |
| 2025-02-13 | 127.38 | 128.65 | 124.81 | 125.18 | 125.18 | 1,986,684 |
| 2025-02-12 | 122.51 | 127.87 | 122.51 | 127.38 | 127.38 | 2,641,051 |
| 2025-02-11 | 119.11 | 125.44 | 117.50 | 124.09 | 124.09 | 2,610,555 |
| 2025-02-10 | 120.43 | 121.67 | 118.09 | 118.37 | 118.37 | 1,651,870 |
| 2025-02-07 | 116.61 | 123.48 | 116.15 | 120.38 | 120.38 | 2,557,747 |
| 2025-02-06 | 114.76 | 117.50 | 114.19 | 116.52 | 116.52 | 2,079,550 |
| 2025-02-05 | 122.03 | 123.57 | 114.65 | 114.80 | 114.80 | 2,518,800 |
| 2025-01-27 | 122.75 | 123.88 | 121.01 | 123.26 | 123.26 | 1,731,200 |
| 2025-01-24 | 120.00 | 124.78 | 119.08 | 122.71 | 122.71 | 2,651,673 |
| 2025-01-23 | 122.00 | 123.88 | 119.70 | 120.19 | 120.19 | 2,340,505 |
| 2025-01-22 | 122.99 | 124.37 | 120.70 | 122.00 | 122.00 | 2,042,810 |
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.