Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.650	14.020	12.900	13.950	13.950	12,187,373
2026-10-22	13.650	13.870	13.310	13.350	13.350	5,259,059
2026-10-21	13.800	13.950	13.690	13.770	13.770	5,001,834
2026-10-20	13.650	13.800	13.310	13.780	13.780	5,709,194
2026-10-19	13.190	13.590	13.170	13.410	13.410	4,412,100
2026-10-16	13.360	13.810	13.170	13.250	13.250	5,086,400
2026-10-15	13.450	13.870	13.390	13.410	13.410	4,621,796
2026-10-14	13.930	14.010	13.760	13.800	13.800	3,351,399
2026-10-13	13.800	14.040	13.510	13.970	13.970	4,959,202
2026-10-12	13.830	14.000	13.660	13.880	13.880	4,428,620
2026-10-09	13.360	13.870	13.030	13.850	13.850	7,307,600
2026-10-08	13.800	13.840	13.280	13.330	13.330	4,374,553
2026-09-30	13.930	13.990	13.690	13.690	13.690	3,699,398
2026-09-29	13.640	13.890	13.440	13.820	13.820	4,611,413
2026-09-28	13.840	13.870	13.410	13.560	13.560	3,986,217
2026-09-24	14.060	14.160	13.840	13.840	13.840	3,806,600
2026-09-23	14.320	14.320	14.020	14.030	14.030	4,464,785
2026-09-22	14.240	14.540	14.240	14.320	14.320	7,792,776
2026-09-21	14.000	14.230	14.000	14.190	14.190	4,729,056
2026-09-18	13.960	14.130	13.900	13.980	13.980	4,730,135
2026-09-17	13.740	13.950	13.680	13.900	13.900	3,874,662
2026-09-16	13.660	13.870	13.440	13.780	13.780	4,425,156
2026-09-15	13.970	14.080	13.680	13.710	13.710	3,964,300
2026-09-14	13.740	13.970	13.710	13.890	13.890	4,155,600
2026-09-11	14.010	14.070	13.610	13.800	13.800	5,836,500
2026-09-10	14.250	14.290	14.040	14.050	14.050	3,955,000
2026-09-09	14.610	14.680	14.270	14.290	14.290	6,463,038
2026-09-08	14.710	14.910	14.600	14.710	14.710	4,968,339
2026-09-07	14.880	14.980	14.670	14.710	14.710	7,389,694
2026-09-04	14.940	15.360	14.880	14.960	14.960	11,255,662
2026-09-03	14.980	15.070	14.630	14.690	14.690	5,054,464
2026-09-02	15.000	15.030	14.680	14.850	14.850	5,346,200
2026-09-01	14.670	15.150	14.660	15.110	15.110	8,393,800
2026-08-31	14.460	14.780	14.300	14.750	14.750	5,584,985
2026-08-28	14.700	14.930	14.610	14.620	14.620	6,698,147
2026-08-27	14.720	14.860	14.450	14.640	14.640	8,443,064
2026-08-26	14.620	15.040	14.620	14.850	14.850	8,386,076
2026-08-25	14.410	14.820	14.270	14.760	14.760	10,493,960
2026-08-24	14.360	14.550	14.120	14.270	14.270	4,854,670
2026-08-21	14.210	14.590	14.090	14.430	14.430	5,359,100
2026-08-20	14.200	14.460	14.150	14.310	14.310	5,128,909
2026-08-19	14.720	14.840	14.110	14.110	14.110	8,237,218
2026-08-18	14.860	15.000	14.500	14.840	14.840	9,648,160
2026-08-17	14.990	14.990	14.630	14.960	14.960	6,558,300
2026-08-14	15.050	15.280	14.770	14.930	14.930	6,784,500
2026-08-13	15.320	15.570	15.030	15.050	15.050	7,820,270
2026-08-12	15.290	15.570	15.180	15.330	15.330	6,382,472
2026-08-11	15.250	15.440	15.040	15.200	15.200	5,321,200
2026-08-10	15.200	15.460	15.070	15.290	15.290	6,660,600
2026-08-07	15.520	15.600	15.000	15.260	15.260	10,210,823
2026-08-06	15.610	16.040	15.490	15.650	15.650	9,575,500
2026-08-05	15.700	16.020	15.540	15.740	15.740	9,872,954
2026-08-04	15.580	15.810	15.490	15.630	15.630	9,092,204
2026-08-03	15.600	15.710	15.330	15.450	15.450	9,031,290
2026-07-31	14.840	15.740	14.840	15.460	15.460	15,464,164
2026-07-30	14.430	15.060	14.410	14.720	14.720	11,514,254
2026-07-29	14.290	14.590	14.120	14.530	14.530	9,136,829
2026-07-28	13.790	14.490	13.720	14.250	14.250	10,282,279
2026-07-27	13.360	13.930	13.320	13.890	13.890	5,675,223
2026-07-24	13.980	14.040	13.420	13.480	13.480	5,765,058

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0500 CNY
2025-05-30	0.0650 CNY
2024-06-06	0.0800 CNY
2023-06-06	0.0350 CNY
2022-06-17	0.1190 CNY
2021-06-15	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.