Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	83.420	85.530	83.070	84.060	84.018	4,299,026
2026-04-21	83.290	85.800	82.780	84.250	84.208	4,531,018
2026-04-20	81.250	85.580	79.850	83.690	83.648	5,546,916
2026-04-17	82.580	82.770	80.530	81.250	81.210	3,620,328
2026-04-16	78.910	83.470	78.910	82.490	82.449	7,693,521
2026-04-15	81.270	83.780	78.630	78.900	78.861	6,188,742
2026-04-14	74.590	81.500	73.020	80.300	80.260	7,752,806
2026-04-13	73.500	75.330	71.000	73.860	73.823	4,508,906
2026-04-10	75.500	76.830	73.360	73.360	73.323	4,403,803
2026-04-09	77.000	77.280	73.960	74.750	74.713	3,637,231
2026-04-08	74.470	77.500	73.660	77.370	77.331	4,291,226
2026-04-07	73.500	74.600	72.510	72.930	72.894	3,020,355
2026-04-03	74.470	75.390	72.690	72.880	72.844	2,561,839
2026-04-02	76.000	76.460	73.700	74.040	74.003	2,430,423
2026-04-01	76.890	77.970	76.270	77.080	77.042	2,794,674
2026-03-31	76.520	78.620	74.000	75.180	75.143	4,180,602
2026-03-30	77.000	77.930	75.090	76.320	76.282	4,187,522
2026-03-27	75.930	78.310	75.210	77.500	77.461	2,714,480
2026-03-26	78.900	80.470	75.840	76.910	76.872	3,038,598
2026-03-25	78.930	81.490	77.380	78.810	78.771	3,834,743
2026-03-24	77.100	77.580	75.380	77.290	77.251	4,069,414
2026-03-23	80.000	80.590	73.800	74.850	74.813	6,104,167
2026-03-20	85.200	86.000	81.090	81.100	81.060	2,977,034
2026-03-19	87.680	87.680	84.020	84.620	84.578	3,895,905
2026-03-18	92.070	92.070	85.580	87.750	87.706	5,175,187
2026-03-17	92.560	94.000	88.880	89.360	89.315	3,023,162
2026-03-16	92.620	93.730	89.000	92.540	92.494	3,445,872
2026-03-13	93.500	95.350	92.040	92.620	92.574	3,080,549
2026-03-12	96.240	97.940	93.000	93.600	93.553	3,191,090
2026-03-11	102.00	104.60	96.350	96.350	96.302	2,894,770
2026-03-10	99.840	103.09	99.000	100.70	100.65	3,932,207
2026-03-09	96.690	100.61	94.230	98.330	98.281	3,979,239
2026-03-06	100.09	103.96	98.020	100.44	100.39	3,178,959
2026-03-05	95.000	102.78	94.010	101.43	101.38	6,180,107
2026-03-04	92.890	96.200	91.900	92.300	92.254	4,250,059
2026-03-03	99.680	102.27	93.310	94.000	93.953	7,178,223
2026-03-02	105.00	107.00	100.44	102.45	102.40	7,545,478
2026-02-27	97.500	106.32	97.000	104.50	104.45	6,728,746
2026-02-26	87.880	101.98	85.680	99.390	99.340	9,999,593
2026-02-25	84.560	88.580	83.000	87.970	87.926	4,424,063
2026-02-24	86.000	86.000	82.050	83.730	83.688	3,898,183
2026-02-13	82.040	86.210	80.060	84.870	84.828	8,191,126
2026-02-12	81.000	84.700	81.000	81.640	81.599	3,881,679
2026-02-11	85.600	85.600	79.060	82.650	82.609	4,451,964
2026-02-10	84.260	85.150	81.110	84.250	84.208	2,240,191
2026-02-09	82.190	84.980	81.300	84.030	83.988	3,441,871
2026-02-06	83.000	84.990	81.000	81.000	80.960	3,175,682
2026-02-05	89.410	90.600	83.510	84.230	84.188	5,565,616
2026-02-04	90.700	90.900	87.060	89.060	89.016	2,897,127
2026-02-03	85.700	90.990	83.930	90.110	90.065	6,085,525
2026-02-02	85.600	87.730	82.700	84.010	83.968	4,817,807
2026-01-30	85.960	86.740	81.970	84.300	84.258	4,856,094
2026-01-29	85.500	89.400	83.800	84.380	84.338	3,886,404
2026-01-28	89.180	90.210	85.210	86.070	86.027	5,123,273
2026-01-27	89.430	97.200	88.600	89.970	89.925	6,564,929
2026-01-26	89.370	93.060	85.000	91.550	91.504	7,810,135
2026-01-23	87.990	91.500	85.800	89.270	89.226	5,993,033
2026-01-22	85.520	87.490	83.610	85.550	85.507	4,980,285
2026-01-21	84.640	87.800	83.500	85.400	85.357	3,585,935
2026-01-20	87.730	89.710	82.680	84.640	84.598	4,303,309

← NewerPage 3 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.