Farsoon Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24.860 | 25.400 | 24.430 | 25.210 | 25.166 | 2,161,187 |
| 2025-01-21 | 25.190 | 25.310 | 24.200 | 24.910 | 24.867 | 1,857,065 |
| 2025-01-20 | 25.390 | 25.480 | 24.680 | 25.080 | 25.037 | 2,508,073 |
| 2025-01-17 | 24.200 | 25.450 | 23.890 | 24.950 | 24.907 | 3,226,363 |
| 2025-01-16 | 24.370 | 24.950 | 23.700 | 24.200 | 24.158 | 2,759,937 |
| 2025-01-15 | 23.870 | 24.750 | 23.450 | 24.340 | 24.298 | 3,100,241 |
| 2025-01-14 | 22.280 | 23.980 | 22.220 | 23.790 | 23.749 | 3,078,720 |
| 2025-01-13 | 21.690 | 22.720 | 21.590 | 22.280 | 22.241 | 2,621,556 |
| 2025-01-10 | 22.900 | 23.390 | 22.000 | 22.050 | 22.012 | 2,906,657 |
| 2025-01-09 | 23.170 | 23.760 | 22.670 | 22.930 | 22.890 | 3,993,941 |
| 2025-01-08 | 24.100 | 24.280 | 22.400 | 23.400 | 23.360 | 5,191,898 |
| 2025-01-07 | 22.500 | 24.500 | 22.280 | 24.400 | 24.358 | 4,559,187 |
| 2025-01-06 | 22.940 | 24.350 | 22.200 | 22.900 | 22.860 | 3,725,096 |
| 2025-01-03 | 22.420 | 23.980 | 22.070 | 23.200 | 23.160 | 4,229,861 |
| 2025-01-02 | 22.960 | 23.360 | 22.080 | 22.270 | 22.231 | 2,056,879 |
| 2024-12-31 | 24.350 | 24.350 | 23.240 | 23.340 | 23.300 | 5,524,393 |
| 2024-12-30 | 22.300 | 24.440 | 22.120 | 23.760 | 23.719 | 9,016,701 |
| 2024-12-27 | 21.700 | 22.640 | 21.530 | 22.570 | 22.531 | 4,346,096 |
| 2024-12-26 | 20.430 | 21.980 | 20.180 | 21.980 | 21.942 | 3,611,430 |
| 2024-12-25 | 21.100 | 21.200 | 19.990 | 20.140 | 20.105 | 2,662,636 |
| 2024-12-24 | 21.750 | 22.110 | 20.960 | 21.250 | 21.213 | 2,538,420 |
| 2024-12-23 | 22.580 | 23.130 | 21.660 | 21.750 | 21.712 | 2,444,593 |
| 2024-12-20 | 22.320 | 23.360 | 22.200 | 22.670 | 22.631 | 2,986,356 |
| 2024-12-19 | 22.920 | 23.020 | 22.220 | 22.390 | 22.351 | 2,201,645 |
| 2024-12-18 | 23.300 | 23.490 | 22.770 | 23.090 | 23.050 | 1,518,377 |
| 2024-12-17 | 24.740 | 24.900 | 23.180 | 23.220 | 23.180 | 2,954,683 |
| 2024-12-16 | 25.660 | 26.160 | 24.770 | 24.780 | 24.737 | 2,633,371 |
| 2024-12-13 | 26.040 | 26.360 | 25.080 | 26.150 | 26.105 | 4,775,344 |
| 2024-12-12 | 24.640 | 26.580 | 24.100 | 26.510 | 26.464 | 5,555,476 |
| 2024-12-11 | 24.920 | 25.200 | 24.000 | 24.890 | 24.847 | 4,487,234 |
| 2024-12-10 | 24.660 | 25.810 | 24.110 | 25.300 | 25.256 | 8,179,409 |
| 2024-12-09 | 23.640 | 24.580 | 23.180 | 24.000 | 23.958 | 3,404,310 |
| 2024-12-06 | 24.400 | 24.600 | 23.100 | 23.520 | 23.479 | 4,229,243 |
| 2024-12-05 | 23.170 | 25.030 | 22.700 | 24.660 | 24.617 | 6,357,434 |
| 2024-12-04 | 23.610 | 24.300 | 23.050 | 23.220 | 23.180 | 4,038,502 |
| 2024-12-03 | 23.480 | 24.280 | 23.080 | 23.620 | 23.579 | 6,847,953 |
| 2024-12-02 | 23.850 | 24.190 | 22.880 | 23.510 | 23.469 | 9,619,681 |
| 2024-11-29 | 21.540 | 25.170 | 21.340 | 23.400 | 23.360 | 11,495,390 |
| 2024-11-28 | 20.880 | 21.740 | 20.420 | 21.540 | 21.503 | 5,715,225 |
| 2024-11-27 | 19.740 | 21.500 | 19.550 | 20.790 | 20.754 | 6,115,702 |
| 2024-11-26 | 20.310 | 20.770 | 19.320 | 19.930 | 19.896 | 5,417,513 |
| 2024-11-25 | 18.900 | 20.500 | 18.420 | 20.450 | 20.415 | 6,025,586 |
| 2024-11-22 | 19.860 | 20.180 | 18.800 | 19.060 | 19.027 | 4,640,560 |
| 2024-11-21 | 19.360 | 20.500 | 18.620 | 20.250 | 20.215 | 3,821,689 |
| 2024-11-20 | 19.660 | 19.700 | 19.140 | 19.420 | 19.386 | 2,634,112 |
| 2024-11-19 | 18.690 | 19.850 | 18.690 | 19.660 | 19.626 | 1,852,326 |
| 2024-11-18 | 19.080 | 19.750 | 18.500 | 18.600 | 18.568 | 2,118,757 |
| 2024-11-15 | 19.840 | 20.020 | 18.930 | 18.930 | 18.897 | 1,487,994 |
| 2024-11-14 | 20.420 | 20.810 | 19.690 | 19.780 | 19.746 | 1,447,481 |
| 2024-11-13 | 20.610 | 20.810 | 20.110 | 20.610 | 20.574 | 1,597,966 |
| 2024-11-12 | 21.850 | 21.850 | 20.460 | 20.730 | 20.694 | 2,589,883 |
| 2024-11-11 | 20.560 | 21.640 | 20.130 | 21.530 | 21.493 | 3,034,076 |
| 2024-11-08 | 21.040 | 21.200 | 20.400 | 20.570 | 20.534 | 2,196,575 |
| 2024-11-07 | 19.730 | 20.670 | 19.590 | 20.530 | 20.494 | 2,338,794 |
| 2024-11-06 | 19.880 | 20.360 | 19.550 | 19.860 | 19.826 | 2,253,169 |
| 2024-11-05 | 19.170 | 19.900 | 18.920 | 19.760 | 19.726 | 1,929,766 |
| 2024-11-04 | 18.700 | 19.420 | 18.510 | 19.090 | 19.057 | 1,219,895 |
| 2024-11-01 | 19.590 | 19.590 | 18.490 | 18.490 | 18.458 | 1,762,170 |
| 2024-10-31 | 19.280 | 19.770 | 19.040 | 19.590 | 19.556 | 1,569,924 |
| 2024-10-30 | 19.910 | 20.150 | 19.300 | 19.470 | 19.436 | 1,688,381 |
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.