Xiamen Faratronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 123.03 | 123.99 | 120.63 | 123.43 | 123.43 | 2,166,396 |
| 2025-01-20 | 123.58 | 125.51 | 121.52 | 122.05 | 122.05 | 3,151,337 |
| 2025-01-17 | 115.00 | 123.60 | 114.36 | 121.95 | 121.95 | 5,373,500 |
| 2025-01-16 | 116.70 | 117.50 | 114.00 | 115.07 | 115.07 | 1,830,318 |
| 2025-01-15 | 115.41 | 117.86 | 113.77 | 116.00 | 116.00 | 1,960,300 |
| 2025-01-14 | 114.34 | 116.58 | 112.10 | 115.93 | 115.93 | 3,790,463 |
| 2025-01-13 | 115.62 | 116.47 | 113.12 | 114.34 | 114.34 | 2,126,244 |
| 2025-01-10 | 115.32 | 116.79 | 112.01 | 115.38 | 115.38 | 4,295,012 |
| 2025-01-09 | 120.00 | 122.45 | 116.31 | 116.46 | 116.46 | 4,275,031 |
| 2025-01-08 | 117.21 | 121.52 | 116.60 | 120.00 | 120.00 | 3,286,035 |
| 2025-01-07 | 117.11 | 119.99 | 116.57 | 117.70 | 117.70 | 2,357,073 |
| 2025-01-06 | 116.70 | 118.80 | 115.75 | 117.31 | 117.31 | 1,880,578 |
| 2025-01-03 | 116.00 | 119.51 | 116.00 | 116.70 | 116.70 | 1,917,988 |
| 2025-01-02 | 118.89 | 120.88 | 115.87 | 117.00 | 117.00 | 2,660,522 |
| 2024-12-31 | 118.82 | 119.88 | 116.83 | 118.92 | 118.92 | 2,487,515 |
| 2024-12-30 | 118.20 | 120.46 | 118.20 | 118.81 | 118.81 | 1,744,138 |
| 2024-12-27 | 118.96 | 120.13 | 118.03 | 119.53 | 119.53 | 2,289,353 |
| 2024-12-26 | 118.51 | 119.77 | 117.31 | 118.96 | 118.96 | 1,903,256 |
| 2024-12-25 | 120.90 | 121.62 | 118.40 | 118.90 | 118.90 | 1,340,700 |
| 2024-12-24 | 118.79 | 120.95 | 118.61 | 120.88 | 120.88 | 1,411,550 |
| 2024-12-23 | 120.95 | 120.95 | 118.18 | 118.80 | 118.80 | 2,847,813 |
| 2024-12-20 | 122.50 | 124.40 | 119.81 | 120.05 | 120.05 | 2,511,540 |
| 2024-12-19 | 121.80 | 123.76 | 120.64 | 122.86 | 122.86 | 1,384,634 |
| 2024-12-18 | 122.08 | 124.20 | 121.68 | 122.48 | 122.48 | 1,928,603 |
| 2024-12-17 | 123.58 | 124.97 | 121.96 | 122.70 | 122.70 | 2,592,399 |
| 2024-12-16 | 124.15 | 125.25 | 121.50 | 123.52 | 123.52 | 2,297,436 |
| 2024-12-13 | 124.01 | 125.49 | 122.80 | 124.20 | 124.20 | 2,197,198 |
| 2024-12-12 | 122.90 | 125.18 | 122.06 | 124.88 | 124.88 | 2,030,700 |
| 2024-12-11 | 121.00 | 124.40 | 119.98 | 123.11 | 123.11 | 3,490,720 |
| 2024-12-10 | 131.90 | 132.50 | 119.60 | 120.45 | 120.45 | 7,122,370 |
| 2024-12-09 | 128.05 | 129.28 | 126.89 | 128.55 | 128.55 | 1,363,281 |
| 2024-12-06 | 125.88 | 129.77 | 124.61 | 128.05 | 128.05 | 1,968,479 |
| 2024-12-05 | 127.96 | 128.20 | 124.04 | 125.35 | 125.35 | 3,102,152 |
| 2024-12-04 | 130.92 | 132.20 | 127.21 | 128.30 | 128.30 | 2,010,236 |
| 2024-12-03 | 134.80 | 134.99 | 130.13 | 131.20 | 131.20 | 1,659,100 |
| 2024-12-02 | 130.44 | 134.54 | 129.31 | 133.10 | 133.10 | 2,726,099 |
| 2024-11-29 | 127.30 | 131.19 | 127.02 | 129.71 | 129.71 | 1,302,037 |
| 2024-11-28 | 131.30 | 131.88 | 127.88 | 128.41 | 128.41 | 1,770,337 |
| 2024-11-27 | 127.50 | 131.88 | 125.90 | 131.36 | 131.36 | 2,141,062 |
| 2024-11-26 | 128.26 | 130.52 | 127.00 | 127.05 | 127.05 | 2,047,277 |
| 2024-11-25 | 129.20 | 133.65 | 126.46 | 128.26 | 128.26 | 3,015,441 |
| 2024-11-22 | 132.81 | 134.69 | 129.10 | 129.10 | 129.10 | 1,918,548 |
| 2024-11-21 | 130.00 | 134.95 | 129.90 | 133.25 | 133.25 | 2,146,060 |
| 2024-11-20 | 128.88 | 132.40 | 128.02 | 130.80 | 130.80 | 3,070,937 |
| 2024-11-19 | 125.95 | 129.85 | 125.20 | 129.10 | 129.10 | 2,281,996 |
| 2024-11-18 | 125.75 | 130.28 | 124.60 | 126.05 | 126.05 | 3,721,279 |
| 2024-11-15 | 127.00 | 129.30 | 124.51 | 125.00 | 125.00 | 3,289,939 |
| 2024-11-14 | 132.03 | 133.54 | 126.15 | 127.05 | 127.05 | 3,998,243 |
| 2024-11-13 | 133.00 | 133.10 | 130.37 | 132.49 | 132.49 | 2,784,814 |
| 2024-11-12 | 137.55 | 140.56 | 132.43 | 133.53 | 133.53 | 3,853,503 |
| 2024-11-11 | 133.40 | 140.40 | 132.80 | 137.55 | 137.55 | 3,333,776 |
| 2024-11-08 | 134.29 | 138.90 | 133.73 | 135.00 | 135.00 | 3,481,835 |
| 2024-11-07 | 132.50 | 134.34 | 129.80 | 133.03 | 133.03 | 3,232,811 |
| 2024-11-06 | 132.33 | 137.50 | 129.57 | 133.50 | 133.50 | 4,206,614 |
| 2024-11-05 | 128.50 | 134.86 | 128.00 | 132.99 | 132.99 | 3,846,480 |
| 2024-11-04 | 120.11 | 133.49 | 120.11 | 128.90 | 128.90 | 6,593,169 |
| 2024-11-01 | 112.88 | 124.64 | 112.88 | 123.04 | 123.04 | 5,982,953 |
| 2024-10-31 | 115.00 | 118.20 | 112.90 | 113.40 | 113.40 | 3,946,801 |
| 2024-10-30 | 116.11 | 118.48 | 111.60 | 112.79 | 112.79 | 4,022,465 |
| 2024-10-29 | 115.01 | 118.80 | 114.63 | 117.27 | 117.27 | 2,828,775 |
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.