Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.390	9.530	9.230	9.460	9.405	8,558,500
2024-07-26	9.240	9.480	9.160	9.390	9.335	10,920,790
2024-07-25	9.130	9.560	9.080	9.350	9.295	13,926,020
2024-07-24	9.340	9.430	9.120	9.150	9.097	7,946,751
2024-07-23	9.590	9.690	9.340	9.370	9.315	8,723,950
2024-07-22	9.820	9.840	9.580	9.640	9.584	10,621,010
2024-07-19	9.510	9.730	9.450	9.590	9.534	8,933,452
2024-07-18	9.380	9.680	9.170	9.560	9.504	13,293,590
2024-07-17	10.080	10.100	9.480	9.610	9.554	14,036,890
2024-07-16	10.040	10.140	9.840	10.120	10.061	12,250,340
2024-07-15	10.180	10.610	10.030	10.070	10.011	16,865,609
2024-07-12	10.030	10.470	9.990	10.280	10.220	17,803,570
2024-07-11	10.000	10.150	9.860	10.150	10.091	15,196,620
2024-07-10	9.700	10.050	9.550	9.800	9.743	17,477,760
2024-07-09	9.300	9.480	9.030	9.470	9.415	9,864,362
2024-07-08	9.500	9.540	9.180	9.210	9.156	9,664,000
2024-07-05	9.530	9.720	9.360	9.650	9.594	8,553,450
2024-07-04	9.880	10.200	9.530	9.550	9.494	11,742,540
2024-07-03	10.240	10.310	9.810	9.840	9.783	15,665,930
2024-07-02	10.040	10.500	10.040	10.340	10.280	18,144,740
2024-07-01	10.120	10.150	9.770	10.020	9.961	9,899,240
2024-06-28	10.050	10.290	10.010	10.090	10.031	11,235,810
2024-06-27	10.190	10.350	10.050	10.090	10.031	12,133,010
2024-06-26	9.740	10.280	9.600	10.270	10.210	16,902,730
2024-06-25	10.000	10.160	9.630	9.820	9.763	15,504,990
2024-06-24	10.360	10.430	9.900	10.050	9.991	17,834,881
2024-06-21	10.400	10.680	10.200	10.530	10.468	13,953,500
2024-06-20	11.000	11.030	10.550	10.600	10.538	21,875,330
2024-06-19	11.160	11.380	10.910	10.950	10.886	32,724,920
2024-06-18	10.560	11.220	10.560	11.150	11.085	37,628,312
2024-06-17	10.540	10.870	10.510	10.650	10.588	24,143,340
2024-06-14	10.360	10.630	10.200	10.570	10.508	18,841,000
2024-06-13	10.250	10.580	10.250	10.450	10.389	20,291,160
2024-06-12	9.930	10.460	9.880	10.270	10.210	18,006,471
2024-06-11	9.810	9.990	9.510	9.950	9.892	18,864,439
2024-06-07	9.930	10.580	9.930	9.970	9.912	27,182,320
2024-06-06	10.750	10.810	9.660	9.700	9.643	37,615,434
2024-06-05	10.700	11.210	10.600	11.110	10.966	44,401,281
2024-06-04	10.220	10.860	10.150	10.690	10.551	27,900,500
2024-06-03	10.420	10.500	10.120	10.280	10.146	12,224,010
2024-05-31	10.120	10.590	10.120	10.550	10.413	14,737,380
2024-05-30	10.060	10.250	9.980	10.140	10.008	8,543,603
2024-05-29	10.120	10.300	10.060	10.150	10.018	7,821,258
2024-05-28	10.330	10.370	10.160	10.220	10.087	7,624,377
2024-05-27	10.150	10.390	10.050	10.390	10.255	10,462,680
2024-05-24	10.440	10.470	10.160	10.180	10.048	12,173,580
2024-05-23	10.690	10.780	10.380	10.430	10.294	13,157,200
2024-05-22	10.670	10.760	10.560	10.760	10.620	9,991,469
2024-05-21	10.800	10.840	10.630	10.700	10.561	10,886,160
2024-05-20	10.770	10.910	10.650	10.850	10.709	16,275,450
2024-05-17	10.480	10.820	10.480	10.770	10.630	16,573,609
2024-05-16	10.600	10.790	10.510	10.560	10.423	15,538,000
2024-05-15	10.540	10.750	10.420	10.620	10.482	16,694,340
2024-05-14	10.500	10.780	10.460	10.650	10.512	22,781,500
2024-05-13	10.710	10.810	10.330	10.420	10.285	22,342,449
2024-05-10	11.270	11.330	10.750	10.800	10.660	36,501,801
2024-05-09	11.590	11.730	11.160	11.210	11.064	48,968,809
2024-05-08	11.400	12.540	11.360	11.720	11.568	72,812,812
2024-05-07	11.510	11.740	11.220	11.550	11.400	76,107,883
2024-05-06	11.040	12.650	10.910	12.270	12.110	90,954,094

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.