Farsoon Technology Co. Ltd. A historical data

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

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
2026-09-18	90.180	95.900	89.020	94.310	94.310	6,740,248
2026-09-17	88.780	90.680	87.610	88.850	88.850	4,611,698
2026-09-16	90.030	91.410	88.200	89.670	89.670	4,262,600
2026-09-15	90.690	91.990	88.430	90.000	90.000	3,711,111
2026-09-14	87.500	93.270	86.000	91.000	91.000	6,753,994
2026-09-11	94.530	94.530	86.800	89.140	89.140	6,563,615
2026-09-10	98.540	98.540	94.150	95.670	95.670	5,499,869
2026-09-09	103.29	104.27	95.300	98.900	98.900	9,404,219
2026-09-08	109.01	112.11	102.75	103.22	103.22	8,549,874
2026-09-07	110.00	116.00	109.01	110.41	110.41	7,052,102
2026-09-04	111.72	114.00	106.58	107.70	107.70	4,200,715
2026-09-03	111.91	114.80	108.00	112.16	112.16	4,984,613
2026-09-02	109.96	118.00	108.01	112.90	112.90	8,346,566
2026-09-01	111.80	114.77	109.08	110.13	110.13	6,630,879
2026-08-31	96.500	113.50	95.500	111.45	111.45	11,983,649
2026-08-28	99.000	101.68	96.950	97.200	97.200	4,665,555
2026-08-27	99.470	101.65	96.920	99.680	99.680	6,109,537
2026-08-26	99.200	102.26	95.260	97.900	97.900	5,519,491
2026-08-25	104.05	105.42	92.920	99.100	99.100	11,537,472
2026-08-24	105.66	109.50	103.00	106.00	106.00	9,862,306
2026-08-21	103.00	107.86	99.590	104.86	104.86	10,535,854
2026-08-20	88.000	103.25	87.500	103.25	103.25	10,961,358
2026-08-19	99.010	99.010	85.040	86.040	86.040	9,571,023
2026-08-18	96.870	99.980	94.510	98.080	98.080	6,134,521
2026-08-17	95.880	100.45	93.200	96.150	96.150	6,466,085
2026-08-14	92.260	95.080	89.710	94.800	94.800	4,179,542
2026-08-13	97.560	98.990	92.110	92.260	92.260	5,867,888
2026-08-12	91.600	96.440	89.590	95.860	95.860	4,979,632
2026-08-11	91.200	93.790	89.990	91.480	91.480	4,263,187
2026-08-10	93.900	93.900	91.100	93.150	93.150	4,380,625
2026-08-07	87.710	93.820	86.000	93.100	93.100	7,361,480
2026-08-06	79.960	89.480	78.680	87.280	87.280	7,787,708
2026-08-05	72.530	79.830	72.010	79.300	79.300	5,142,815
2026-08-04	68.890	73.800	68.680	73.000	73.000	4,000,889
2026-08-03	69.880	71.070	67.610	68.930	68.930	3,045,782
2026-07-31	73.000	76.880	69.170	69.900	69.900	4,433,865
2026-07-30	75.500	76.990	67.850	69.500	69.500	5,092,529
2026-07-29	74.100	75.900	70.800	75.730	75.730	3,679,433
2026-07-28	77.610	78.020	72.500	73.500	73.500	3,688,513
2026-07-27	75.470	78.780	74.210	77.990	77.990	4,777,036
2026-07-24	78.000	79.990	74.660	75.030	75.030	2,986,061
2026-07-23	79.000	82.830	78.070	78.240	78.240	3,463,083
2026-07-22	81.200	82.520	78.390	78.980	78.980	3,810,805

Page 1 of 5 · 243 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.