Xiamen Faratronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	102.96	105.85	102.51	104.65	104.65	2,949,516
2026-10-19	101.32	104.20	101.23	103.33	103.33	2,531,083
2026-10-16	103.00	104.88	101.22	102.00	102.00	3,168,234
2026-10-15	104.50	105.38	101.27	101.85	101.85	4,625,468
2026-10-14	107.46	109.75	106.46	106.85	106.85	2,609,193
2026-10-13	107.50	109.38	105.52	107.65	107.65	3,350,038
2026-10-12	113.10	113.50	109.10	109.22	109.22	2,305,623
2026-10-09	113.48	113.90	109.34	113.10	113.10	2,870,117
2026-10-08	115.88	117.26	112.71	113.49	113.49	2,385,531
2026-09-30	116.48	116.78	114.90	115.26	115.26	2,092,932
2026-09-29	116.00	116.99	114.36	115.84	115.84	2,543,605
2026-09-28	119.00	119.99	115.30	116.04	116.04	3,165,913
2026-09-24	124.03	124.79	120.20	120.31	120.31	4,355,100
2026-09-23	124.00	126.26	123.33	125.20	125.20	3,372,525
2026-09-22	124.68	127.00	123.52	124.02	124.02	4,218,132
2026-09-21	126.78	127.50	123.24	123.86	123.86	3,624,726
2026-09-18	124.00	126.33	122.62	124.46	124.46	3,993,643
2026-09-17	125.14	126.27	122.53	122.60	122.60	3,129,760
2026-09-16	124.40	126.29	123.32	125.70	125.70	2,912,323
2026-09-15	123.98	125.60	123.71	124.72	124.72	2,194,215
2026-09-14	121.66	125.00	120.50	124.82	124.82	2,669,511
2026-09-11	120.90	123.46	118.85	123.01	123.01	3,392,037
2026-09-10	122.01	123.27	120.57	122.07	122.07	1,885,640
2026-09-09	124.00	124.44	122.30	123.06	123.06	2,145,895
2026-09-08	126.33	126.33	123.01	123.40	123.40	3,190,501
2026-09-07	124.80	127.28	124.60	126.33	126.33	2,699,960
2026-09-04	125.89	128.80	122.88	123.48	123.48	2,741,637
2026-09-03	124.00	126.37	123.90	125.16	125.16	3,017,047
2026-09-02	125.12	126.00	122.60	123.15	123.15	3,762,778
2026-09-01	129.25	132.50	127.00	127.19	127.19	2,946,865
2026-08-31	126.90	129.44	125.81	129.12	129.12	3,147,009
2026-08-28	128.90	131.95	128.26	128.35	128.35	2,694,759
2026-08-27	127.90	129.99	126.90	129.60	129.60	3,240,895
2026-08-26	126.40	129.36	125.91	127.41	127.41	2,656,425
2026-08-25	125.29	128.48	123.00	126.18	126.18	2,824,995
2026-08-24	133.07	135.96	124.00	126.27	126.27	5,860,653
2026-08-21	127.94	134.55	127.67	133.07	133.07	4,694,931
2026-08-20	131.80	132.88	127.77	128.52	128.52	3,571,252
2026-08-19	133.20	134.50	130.32	130.32	130.32	5,592,892
2026-08-18	138.60	139.67	133.95	136.28	136.28	5,627,124
2026-08-17	135.40	139.58	133.15	139.09	139.09	6,813,021
2026-08-14	136.00	137.75	133.43	135.39	135.39	4,812,918
2026-08-13	133.90	138.96	133.89	135.49	135.49	6,993,463
2026-08-12	135.21	136.08	132.66	133.00	133.00	5,215,667
2026-08-11	134.12	138.98	133.50	136.03	136.03	4,291,811
2026-08-10	136.25	136.77	131.86	135.50	135.50	5,478,092
2026-08-07	137.47	137.52	133.47	136.21	136.21	6,214,121
2026-08-06	140.01	140.38	135.41	137.22	137.22	6,352,296
2026-08-05	138.14	143.85	137.32	141.69	141.69	6,352,837
2026-08-04	137.30	140.98	135.38	139.53	139.53	4,968,398
2026-08-03	135.20	136.79	132.30	136.34	136.34	4,154,437
2026-07-31	138.74	140.08	136.26	136.88	136.88	5,860,218
2026-07-30	135.70	136.56	129.89	133.60	133.60	4,954,404
2026-07-29	131.17	136.63	129.66	135.70	135.70	5,770,619
2026-07-28	132.00	134.10	129.61	131.18	131.18	5,835,146
2026-07-27	126.20	137.70	126.09	136.00	136.00	6,596,279
2026-07-24	128.00	130.78	126.55	126.86	126.86	4,343,515
2026-07-23	126.89	131.63	126.89	130.80	130.80	5,464,034
2026-07-22	130.45	131.67	126.60	126.89	126.89	5,960,108
2026-07-21	122.50	131.31	120.18	130.48	130.48	7,890,546

Page 1 of 21 · 1,216 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.