Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	77.600	83.000	70.000	81.210	81.210	6,409,950
2026-07-20	86.430	86.440	73.520	75.610	75.610	6,277,840
2026-07-17	91.300	92.900	82.590	84.010	84.010	6,690,107
2026-07-16	93.750	95.000	89.000	89.470	89.470	6,324,717
2026-07-15	81.180	100.85	81.180	96.650	96.650	10,608,802
2026-07-14	88.790	88.990	81.810	84.040	84.040	4,984,205
2026-07-13	84.000	88.500	82.200	87.050	87.050	8,058,445
2026-07-10	83.970	91.000	83.020	84.570	84.570	8,052,022
2026-07-09	74.500	85.880	74.500	84.690	84.690	5,572,073
2026-07-08	82.000	82.180	78.000	78.400	78.400	3,616,464
2026-07-07	84.240	84.880	80.800	81.500	81.500	3,749,120
2026-07-06	84.900	86.950	82.000	84.170	84.170	4,556,665
2026-07-03	86.010	88.160	84.000	84.900	84.900	5,360,641
2026-07-02	84.900	91.870	82.810	84.060	84.060	6,653,353
2026-07-01	84.750	86.500	83.210	85.870	85.870	5,980,280
2026-06-30	82.350	86.440	81.830	85.600	85.600	6,724,063
2026-06-29	83.970	87.980	80.540	83.940	83.940	10,722,936
2026-06-26	98.850	101.62	88.990	90.510	90.510	9,753,014
2026-06-25	104.93	107.31	100.49	101.72	101.72	5,061,778
2026-06-24	106.55	110.00	101.04	103.89	103.89	6,719,285
2026-06-23	110.50	111.98	106.00	107.23	107.23	6,206,401
2026-06-22	124.97	125.00	110.09	111.50	111.50	12,382,550
2026-06-18	119.99	129.99	116.70	125.02	125.02	10,836,030
2026-06-17	108.67	120.77	106.10	114.38	114.38	9,275,760
2026-06-16	99.020	113.00	95.500	109.79	109.79	9,013,237
2026-06-15	93.370	95.960	90.750	95.520	95.520	3,540,065
2026-06-12	93.500	96.490	90.670	92.770	92.770	3,182,044
2026-06-11	89.810	94.200	89.440	92.750	92.750	4,021,426
2026-06-10	94.040	94.040	88.500	90.730	90.730	3,512,707
2026-06-09	93.100	94.800	89.200	92.200	92.200	3,111,265
2026-06-08	92.600	95.950	89.800	92.600	92.600	5,154,546
2026-06-05	98.870	98.870	93.600	97.000	97.000	3,910,563
2026-06-04	95.130	99.800	95.020	97.580	97.580	3,600,665
2026-06-03	94.500	98.000	93.010	97.000	97.000	4,985,580
2026-06-02	91.000	96.170	88.930	95.790	95.790	5,536,120
2026-06-01	93.440	95.700	86.880	90.080	90.080	8,114,788
2026-05-29	102.00	102.95	91.820	93.600	93.600	7,700,561
2026-05-28	100.25	103.00	98.000	101.71	101.71	6,134,079
2026-05-27	110.00	112.01	92.200	99.860	99.860	13,463,810
2026-05-26	111.14	111.14	105.30	107.83	107.83	6,842,209
2026-05-25	108.00	110.55	105.10	109.50	109.50	8,522,009
2026-05-22	94.000	103.80	93.900	102.21	102.16	11,021,494
2026-05-21	101.00	101.19	93.110	93.400	93.353	6,561,233
2026-05-20	94.100	98.990	93.190	96.450	96.402	4,777,679
2026-05-19	93.770	94.940	89.150	94.170	94.123	4,133,265
2026-05-18	96.530	97.110	92.910	93.770	93.723	6,073,098
2026-05-15	97.810	99.000	93.520	97.500	97.451	6,526,543
2026-05-14	100.30	100.90	96.510	97.820	97.771	6,888,664
2026-05-13	89.970	99.880	87.690	97.820	97.771	7,584,843
2026-05-12	93.000	93.620	88.910	89.700	89.655	6,704,262
2026-05-11	84.360	94.800	84.360	93.580	93.533	10,517,082
2026-05-08	80.410	85.000	78.890	82.670	82.629	5,169,067
2026-05-07	78.850	81.850	78.850	81.100	81.060	3,590,512
2026-05-06	80.240	81.490	78.780	79.800	79.760	4,563,791
2026-04-30	78.610	79.760	76.510	79.310	79.270	4,407,031
2026-04-29	77.500	79.650	74.020	78.300	78.261	7,504,419
2026-04-28	81.400	81.680	79.700	80.500	80.460	3,089,740
2026-04-27	82.990	83.990	81.510	81.700	81.659	3,637,982
2026-04-24	81.930	83.580	80.500	82.070	82.029	3,583,127
2026-04-23	84.340	85.410	81.900	82.500	82.459	4,396,552

← NewerPage 2 of 15 · 850 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.0510 CNY
2025-05-08	0.0490 CNY
2024-07-05	0.0962 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.