Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	87.730	89.710	82.680	84.640	84.598	4,303,309
2026-01-19	82.000	90.870	82.000	87.100	87.057	5,886,204
2026-01-16	81.680	83.890	79.180	82.940	82.899	4,593,416
2026-01-15	74.950	81.940	72.430	80.680	80.640	7,647,367
2026-01-14	75.980	80.780	74.650	76.800	76.762	6,691,099
2026-01-13	82.590	82.590	74.620	74.650	74.613	8,670,435
2026-01-12	77.800	85.180	75.100	84.800	84.758	8,949,126
2026-01-09	76.300	81.230	74.000	77.360	77.321	6,352,419
2026-01-08	72.780	77.250	71.800	76.300	76.262	7,377,582
2026-01-07	76.110	77.660	72.810	73.030	72.994	6,154,287
2026-01-06	78.610	79.020	72.270	77.660	77.621	8,945,957
2026-01-05	67.000	79.400	65.580	79.400	79.360	10,305,610
2025-12-31	65.370	66.980	63.800	66.170	66.137	4,151,253
2025-12-30	64.830	65.490	63.760	65.400	65.367	4,447,982
2025-12-29	65.000	66.660	63.680	64.900	64.868	5,633,227
2025-12-26	62.500	65.000	61.000	63.100	63.069	4,905,127
2025-12-25	61.880	65.000	60.700	61.850	61.819	5,648,630
2025-12-24	58.490	61.700	58.420	61.040	61.010	4,653,912
2025-12-23	58.980	59.480	57.080	57.680	57.651	4,197,550
2025-12-22	58.900	59.590	56.500	58.390	58.361	5,156,753
2025-12-19	55.660	59.880	55.650	58.970	58.941	4,600,473
2025-12-18	53.890	58.800	53.510	55.650	55.622	5,641,527
2025-12-17	53.530	55.500	52.400	53.920	53.893	4,504,965
2025-12-16	51.760	53.150	51.540	52.830	52.804	3,160,341
2025-12-15	52.760	53.670	51.650	51.700	51.674	2,927,238
2025-12-12	52.600	53.430	50.960	53.130	53.104	3,730,341
2025-12-11	53.620	54.470	52.210	52.300	52.274	2,452,794
2025-12-10	55.450	55.500	52.520	53.550	53.523	5,138,724
2025-12-09	56.120	57.080	55.110	55.390	55.362	4,016,626
2025-12-08	57.670	58.380	56.710	57.260	57.231	3,309,914
2025-12-05	57.360	60.370	55.740	58.040	58.011	6,342,264
2025-12-04	60.250	62.630	57.720	59.680	59.650	3,740,884
2025-12-03	59.220	61.190	59.220	60.220	60.190	2,552,876
2025-12-02	62.330	62.780	59.000	59.720	59.690	3,174,043
2025-12-01	62.480	64.660	61.370	61.850	61.819	4,811,883
2025-11-28	63.000	64.000	59.470	61.840	61.809	4,969,313
2025-11-27	62.180	63.520	61.340	62.490	62.459	4,378,626
2025-11-26	57.540	62.700	56.130	62.180	62.149	7,411,369
2025-11-25	58.000	59.600	53.260	58.000	57.971	10,190,297
2025-11-24	57.150	60.810	56.010	58.560	58.531	5,280,766
2025-11-21	57.450	58.660	55.290	56.010	55.982	3,607,660
2025-11-20	61.500	61.850	55.730	56.950	56.922	5,589,333
2025-11-19	63.000	64.000	61.130	61.250	61.219	3,656,855
2025-11-18	59.590	63.480	59.500	63.000	62.969	6,656,685
2025-11-17	58.000	59.180	57.000	59.080	59.051	3,729,629
2025-11-14	58.890	60.500	57.600	58.190	58.161	4,126,744
2025-11-13	58.500	59.910	58.480	58.950	58.921	2,397,229
2025-11-12	58.140	58.970	56.860	58.570	58.541	2,361,428
2025-11-11	58.880	60.910	58.000	58.320	58.291	3,497,453
2025-11-10	57.000	60.660	57.000	58.880	58.851	7,647,605
2025-11-07	52.610	58.300	52.030	57.690	57.661	8,514,563
2025-11-06	51.000	52.660	49.730	52.610	52.584	5,582,555
2025-11-05	46.510	49.580	45.670	49.460	49.435	4,630,377
2025-11-04	48.500	48.500	45.250	46.520	46.497	4,181,180
2025-11-03	48.300	49.680	47.730	47.860	47.836	3,492,184
2025-10-31	48.510	49.700	48.200	48.370	48.346	3,188,733
2025-10-30	50.000	50.640	47.840	47.990	47.966	7,486,668
2025-10-29	51.600	51.600	49.000	50.110	50.085	4,462,066
2025-10-28	49.860	52.500	49.640	51.810	51.784	3,843,253
2025-10-27	51.990	52.490	48.870	50.900	50.875	4,939,167

← NewerPage 4 of 15 · 851 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.