Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.000	11.930	10.540	10.540	10.403	60,302,191
2024-04-29	9.400	10.050	9.400	9.940	9.811	19,303,189
2024-04-26	8.900	9.210	8.880	9.150	9.031	7,576,370
2024-04-25	8.850	9.010	8.810	8.860	8.745	6,282,800
2024-04-24	8.600	8.910	8.570	8.900	8.784	7,105,016
2024-04-23	8.420	8.650	8.390	8.560	8.449	6,625,146
2024-04-22	8.280	8.470	8.090	8.360	8.251	4,984,142
2024-04-19	8.570	8.650	8.330	8.400	8.291	6,798,846
2024-04-18	8.700	8.830	8.500	8.610	8.498	7,526,832
2024-04-17	8.150	8.700	8.150	8.700	8.587	9,392,164
2024-04-16	8.590	8.660	7.910	7.940	7.837	11,834,290
2024-04-15	9.090	9.220	8.470	8.680	8.567	11,245,930
2024-04-12	9.200	9.370	9.080	9.120	9.001	8,611,344
2024-04-11	9.110	9.420	9.090	9.220	9.100	6,696,344
2024-04-10	9.490	9.500	9.070	9.200	9.080	7,771,172
2024-04-09	9.370	9.560	9.360	9.540	9.416	5,872,267
2024-04-08	9.630	9.690	9.390	9.410	9.288	8,636,839
2024-04-03	10.100	10.100	9.580	9.680	9.554	8,443,321
2024-04-02	10.260	10.290	9.980	10.060	9.929	8,825,651
2024-04-01	10.010	10.290	10.010	10.290	10.156	8,191,826
2024-03-29	9.960	10.040	9.780	10.000	9.870	8,260,527
2024-03-28	9.580	10.050	9.510	9.930	9.801	11,564,070
2024-03-27	10.180	10.240	9.510	9.540	9.416	14,680,480
2024-03-26	10.420	10.530	10.020	10.200	10.067	13,268,780
2024-03-25	10.680	10.860	10.370	10.430	10.294	13,552,490
2024-03-22	10.790	10.930	10.460	10.760	10.620	17,344,949
2024-03-21	10.950	11.080	10.720	10.810	10.669	15,586,370
2024-03-20	10.650	10.880	10.640	10.870	10.729	16,203,090
2024-03-19	10.700	11.000	10.650	10.690	10.551	17,418,350
2024-03-18	10.610	10.760	10.450	10.760	10.620	20,023,590
2024-03-15	10.570	10.650	10.400	10.610	10.472	22,624,010
2024-03-14	10.470	11.120	10.270	10.800	10.660	35,816,500
2024-03-13	10.390	10.510	10.220	10.370	10.235	19,254,930
2024-03-12	10.130	10.500	9.990	10.360	10.225	21,746,939
2024-03-11	9.850	10.100	9.810	10.100	9.969	11,320,870
2024-03-08	9.680	9.960	9.610	9.940	9.811	10,966,860
2024-03-07	9.920	10.150	9.680	9.690	9.564	13,486,860
2024-03-06	9.830	10.070	9.650	9.900	9.771	12,752,990
2024-03-05	10.010	10.140	9.810	9.860	9.732	14,270,960
2024-03-04	10.210	10.320	9.860	10.150	10.018	14,692,150
2024-03-01	9.820	10.300	9.760	10.220	10.087	19,711,109
2024-02-29	9.270	9.790	9.170	9.790	9.663	15,048,550
2024-02-28	10.250	10.450	9.280	9.320	9.199	27,459,490
2024-02-27	9.800	10.260	9.750	10.250	10.117	18,708,820
2024-02-26	9.910	10.050	9.640	9.910	9.781	19,451,141
2024-02-23	9.650	9.940	9.480	9.910	9.781	21,983,770
2024-02-22	9.170	9.760	9.170	9.610	9.485	21,526,070
2024-02-21	8.900	9.470	8.800	9.140	9.021	16,407,320
2024-02-20	8.930	9.050	8.680	8.990	8.873	14,202,850
2024-02-19	8.800	9.130	8.580	8.950	8.834	20,830,090
2024-02-08	7.430	8.430	7.420	8.410	8.301	20,500,650
2024-02-07	7.680	7.890	7.220	7.430	7.333	19,432,939
2024-02-06	7.300	7.970	6.920	7.710	7.610	17,587,330
2024-02-05	8.130	8.150	7.200	7.380	7.284	22,369,080
2024-02-02	8.680	8.870	7.860	8.170	8.064	17,439,699
2024-02-01	8.540	9.000	8.490	8.690	8.577	16,386,760
2024-01-31	9.360	9.360	8.430	8.540	8.429	19,892,891
2024-01-30	9.550	9.760	9.250	9.300	9.179	11,452,210
2024-01-29	10.280	10.310	9.510	9.560	9.436	18,230,420
2024-01-26	10.280	10.450	10.130	10.270	10.136	11,193,290

← NewerPage 11 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.