Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	115.50	117.20	114.01	115.01	115.01	2,622,298
2024-10-25	109.80	117.22	109.80	115.96	115.96	4,130,395
2024-10-24	110.23	111.81	108.60	110.78	110.78	1,532,306
2024-10-23	108.77	113.20	108.22	110.23	110.23	5,375,074
2024-10-22	113.01	114.43	107.69	108.71	108.71	5,219,008
2024-10-21	114.87	118.00	112.29	114.45	114.45	4,579,035
2024-10-18	105.81	115.80	105.17	113.42	113.42	4,863,642
2024-10-17	104.95	107.75	104.05	105.81	105.81	2,811,368
2024-10-16	102.00	106.80	100.36	105.76	105.76	3,623,889
2024-10-15	102.50	107.18	100.52	103.46	103.46	3,524,050
2024-10-14	100.71	102.98	98.890	102.42	102.42	2,539,757
2024-10-11	107.28	108.35	99.010	100.25	100.25	3,538,640
2024-10-10	104.99	109.59	104.99	107.36	107.36	3,730,304
2024-10-09	107.30	111.48	104.02	104.95	104.95	4,679,569
2024-10-08	113.52	113.52	104.00	109.52	109.52	6,798,822
2024-09-30	99.760	103.28	98.200	103.20	103.20	7,530,197
2024-09-27	92.000	95.000	91.460	94.930	94.930	1,765,378
2024-09-26	87.910	91.000	87.100	90.890	90.890	2,088,464
2024-09-25	89.210	91.150	87.710	88.080	88.080	2,441,243
2024-09-24	86.300	89.300	85.540	89.100	89.100	2,438,570
2024-09-23	86.170	87.580	84.610	86.270	86.270	1,911,678
2024-09-20	83.920	85.750	83.670	85.520	85.520	1,653,412
2024-09-19	85.000	85.390	83.720	84.240	84.240	1,319,655
2024-09-18	84.200	84.620	82.700	84.370	84.370	1,485,300
2024-09-13	85.500	86.000	83.330	84.100	84.100	2,340,253
2024-09-12	87.050	88.100	85.310	85.570	85.570	1,906,279
2024-09-11	84.330	88.180	84.300	86.520	86.520	2,711,002
2024-09-10	81.840	85.700	81.600	85.210	85.210	1,769,656
2024-09-09	82.180	83.270	81.080	82.120	82.120	1,212,300
2024-09-06	84.890	85.480	82.100	82.260	82.260	1,524,700
2024-09-05	85.320	85.870	84.400	84.890	84.890	1,447,260
2024-09-04	85.080	86.500	84.640	85.180	85.180	1,675,900
2024-09-03	84.690	87.130	84.110	85.650	85.650	2,015,194
2024-09-02	85.530	86.000	84.500	84.500	84.500	2,317,500
2024-08-30	83.760	87.720	83.320	85.530	85.530	4,553,250
2024-08-29	78.220	84.080	77.800	83.760	83.760	2,702,400
2024-08-28	78.220	79.270	77.510	78.500	78.500	1,233,350
2024-08-27	78.800	78.800	75.990	78.210	78.210	2,107,571
2024-08-26	76.850	80.100	76.600	78.250	78.250	3,613,670
2024-08-23	73.200	73.550	71.850	73.300	73.300	1,305,301
2024-08-22	74.410	74.870	73.030	73.490	73.490	1,091,451
2024-08-21	76.300	77.340	74.760	74.880	74.880	1,231,785
2024-08-20	78.000	78.380	76.370	76.730	76.730	948,156
2024-08-19	78.860	79.950	78.020	78.270	78.270	1,391,801
2024-08-16	79.660	80.310	78.680	79.060	79.060	1,556,816
2024-08-15	79.600	81.500	78.360	79.810	79.810	1,358,228
2024-08-14	83.420	83.420	79.600	79.820	79.820	1,686,852
2024-08-13	82.120	83.880	81.850	83.400	83.400	1,094,248
2024-08-12	82.310	83.190	81.610	82.470	82.470	777,897
2024-08-09	83.470	84.450	82.570	82.620	82.620	908,197
2024-08-08	84.820	84.870	83.040	83.300	83.300	1,347,700
2024-08-07	86.690	88.380	84.520	84.760	84.760	1,971,759
2024-08-06	83.080	87.260	83.080	87.160	87.160	3,056,489
2024-08-05	84.030	86.300	81.690	81.950	81.950	2,169,725
2024-08-02	84.970	86.190	84.100	84.400	84.400	1,202,659
2024-08-01	87.180	87.390	84.660	85.190	85.190	2,062,402
2024-07-31	86.500	87.650	85.350	86.650	86.650	2,127,399
2024-07-30	87.450	87.450	85.020	86.460	86.460	2,138,199
2024-07-29	90.250	90.790	87.140	87.450	87.450	2,824,311
2024-07-26	91.010	93.230	89.680	90.140	90.140	4,004,601

← NewerPage 9 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.