Farsoon Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 61.620 | 62.990 | 60.820 | 61.510 | 61.510 | 3,589,763 |
| 2026-10-20 | 61.450 | 63.360 | 60.400 | 61.300 | 61.300 | 4,500,225 |
| 2026-10-19 | 60.370 | 62.170 | 57.160 | 61.020 | 61.020 | 5,703,034 |
| 2026-10-16 | 61.160 | 62.800 | 58.700 | 60.370 | 60.370 | 6,617,456 |
| 2026-10-15 | 62.020 | 62.640 | 58.880 | 59.380 | 59.380 | 5,761,058 |
| 2026-10-14 | 66.970 | 67.380 | 64.080 | 64.410 | 64.410 | 3,027,540 |
| 2026-10-13 | 67.880 | 68.340 | 63.980 | 67.380 | 67.380 | 5,423,122 |
| 2026-10-12 | 71.600 | 71.660 | 68.400 | 68.720 | 68.720 | 3,362,220 |
| 2026-10-09 | 75.400 | 75.400 | 69.610 | 71.600 | 71.600 | 5,117,987 |
| 2026-10-08 | 80.000 | 81.430 | 74.320 | 75.450 | 75.450 | 3,951,349 |
| 2026-09-30 | 81.350 | 81.920 | 78.580 | 78.780 | 78.780 | 3,160,111 |
| 2026-09-29 | 81.080 | 82.140 | 79.370 | 80.980 | 80.980 | 3,611,518 |
| 2026-09-28 | 86.270 | 86.920 | 79.610 | 81.340 | 81.340 | 4,938,678 |
| 2026-09-24 | 89.900 | 91.000 | 86.500 | 86.500 | 86.500 | 3,447,397 |
| 2026-09-23 | 89.990 | 92.290 | 89.610 | 90.470 | 90.470 | 3,962,029 |
| 2026-09-22 | 90.980 | 94.110 | 89.500 | 89.800 | 89.800 | 4,560,709 |
| 2026-09-21 | 93.860 | 93.860 | 90.000 | 90.200 | 90.200 | 5,547,017 |
Page 1 of 1 · 17 trading days
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.