Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	49.600	50.500	48.690	50.500	50.475	3,656,882
2025-10-23	51.230	51.230	48.300	48.990	48.966	4,457,275
2025-10-22	52.130	52.300	50.070	50.600	50.575	2,527,037
2025-10-21	52.000	53.350	52.000	52.160	52.134	3,231,818
2025-10-20	52.000	54.330	51.820	52.130	52.104	3,261,252
2025-10-17	54.470	54.470	51.880	52.000	51.974	3,261,790
2025-10-16	52.940	57.150	52.170	54.500	54.473	5,894,804
2025-10-15	51.600	52.940	50.000	52.940	52.914	2,737,918
2025-10-14	54.670	54.720	50.250	50.740	50.715	3,888,972
2025-10-13	48.000	53.850	48.000	53.080	53.054	5,328,014
2025-10-10	52.180	53.000	50.870	51.170	51.145	3,626,397
2025-10-09	53.990	54.500	52.000	52.390	52.364	3,647,082
2025-09-30	53.760	54.600	52.000	52.630	52.604	4,509,911
2025-09-29	53.350	55.210	52.720	53.600	53.573	4,780,715
2025-09-26	56.020	56.490	53.700	53.800	53.773	4,867,461
2025-09-25	56.900	58.380	56.000	56.210	56.182	4,134,674
2025-09-24	56.800	58.520	56.200	56.710	56.682	4,371,478
2025-09-23	59.800	60.180	55.860	56.800	56.772	5,493,938
2025-09-22	57.190	61.000	56.400	60.200	60.170	6,118,915
2025-09-19	59.010	60.250	56.500	57.010	56.982	4,906,168
2025-09-18	56.230	61.600	55.520	59.500	59.470	6,907,463
2025-09-17	59.010	59.090	56.000	57.270	57.241	6,317,595
2025-09-16	54.340	60.070	53.510	59.130	59.101	8,502,704
2025-09-15	50.900	54.800	50.310	54.340	54.313	6,239,712
2025-09-12	49.400	53.510	49.400	51.330	51.304	6,232,410
2025-09-11	49.190	51.000	48.310	49.750	49.725	4,771,731
2025-09-10	49.000	50.000	48.490	49.190	49.166	4,917,927
2025-09-09	47.000	49.980	46.010	49.960	49.935	8,686,685
2025-09-08	46.890	48.170	46.110	47.050	47.027	6,655,528
2025-09-05	43.800	46.960	43.340	46.620	46.597	6,448,730
2025-09-04	46.450	47.000	42.340	43.330	43.308	5,674,028
2025-09-03	46.090	46.500	44.300	45.960	45.937	5,756,868
2025-09-02	46.790	48.180	44.720	45.610	45.587	8,422,029
2025-09-01	45.600	47.800	45.600	47.240	47.216	9,009,391
2025-08-29	43.480	45.860	41.800	44.900	44.878	8,847,189
2025-08-28	42.760	44.300	42.000	43.410	43.388	8,072,825
2025-08-27	43.560	44.990	42.380	42.380	42.359	7,474,758
2025-08-26	43.800	44.390	42.530	43.400	43.378	6,101,426
2025-08-25	42.500	44.440	42.500	43.800	43.778	7,324,095
2025-08-22	42.010	43.300	41.520	42.490	42.469	6,869,137
2025-08-21	41.880	42.760	41.010	41.880	41.859	5,047,926
2025-08-20	41.230	42.800	40.800	41.800	41.779	6,517,073
2025-08-19	42.670	42.960	41.100	41.800	41.779	6,232,478
2025-08-18	43.550	44.500	42.000	42.940	42.919	10,259,123
2025-08-15	40.500	43.680	40.500	43.040	43.019	9,494,131
2025-08-14	41.000	41.230	39.300	40.350	40.330	9,028,757
2025-08-13	38.010	41.150	37.880	41.010	40.990	14,358,307
2025-08-12	37.200	38.660	36.500	38.010	37.991	11,024,210
2025-08-11	35.670	39.500	35.670	37.510	37.491	14,027,931
2025-08-08	35.200	36.750	35.010	35.670	35.652	8,123,691
2025-08-07	35.200	36.080	34.570	35.440	35.422	8,078,455
2025-08-06	34.890	35.480	33.850	34.870	34.853	7,186,465
2025-08-05	33.210	34.740	33.200	34.580	34.563	8,820,394
2025-08-04	32.180	33.490	32.030	33.220	33.203	4,575,376
2025-08-01	32.200	33.050	31.840	32.370	32.354	3,433,610
2025-07-31	32.770	33.550	31.980	32.070	32.054	3,834,200
2025-07-30	33.020	34.260	31.800	32.860	32.844	6,063,299
2025-07-29	34.000	34.390	32.950	33.000	32.984	4,775,487
2025-07-28	34.340	34.840	33.970	33.990	33.973	3,624,679
2025-07-25	33.800	34.500	33.660	34.470	34.453	2,993,385

← NewerPage 5 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.