Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.980	10.410	9.780	10.330	10.196	14,746,980
2024-01-24	9.880	10.050	9.420	10.030	9.900	14,296,400
2024-01-23	9.560	9.950	9.470	9.880	9.752	13,112,840
2024-01-22	10.290	10.390	9.450	9.560	9.436	14,744,700
2024-01-19	10.640	10.680	10.280	10.310	10.176	11,175,170
2024-01-18	10.500	10.690	10.330	10.660	10.521	14,580,030
2024-01-17	10.950	11.100	10.630	10.640	10.502	12,926,390
2024-01-16	11.190	11.200	10.550	11.050	10.906	20,551,199
2024-01-15	11.490	11.490	10.980	11.230	11.084	19,507,820
2024-01-12	11.950	12.010	11.480	11.590	11.439	20,441,279
2024-01-11	11.410	12.060	11.300	12.050	11.893	27,732,039
2024-01-10	11.970	11.990	11.350	11.350	11.202	27,435,100
2024-01-09	11.770	12.270	11.580	12.100	11.943	26,159,750
2024-01-08	12.080	12.280	11.750	11.770	11.617	29,068,410
2024-01-05	11.830	12.590	11.660	12.420	12.259	48,062,199
2024-01-04	11.470	12.260	11.340	11.920	11.765	32,396,330
2024-01-03	11.640	11.730	11.310	11.490	11.341	11,910,580
2024-01-02	11.730	11.930	11.640	11.690	11.538	13,495,790
2023-12-29	11.460	11.800	11.410	11.750	11.597	15,234,740
2023-12-28	11.250	11.520	11.070	11.400	11.252	10,829,480
2023-12-27	11.190	11.350	11.180	11.290	11.143	7,319,035
2023-12-26	11.580	11.600	11.100	11.210	11.064	9,533,053
2023-12-25	11.710	11.750	11.440	11.530	11.380	8,146,583
2023-12-22	12.060	12.090	11.630	11.700	11.548	10,136,620
2023-12-21	12.000	12.160	11.850	12.060	11.903	9,109,904
2023-12-20	12.370	12.410	12.020	12.040	11.883	8,723,417
2023-12-19	12.270	12.440	12.190	12.350	12.189	9,508,561
2023-12-18	12.590	12.850	12.240	12.300	12.140	12,020,470
2023-12-15	12.900	12.900	12.550	12.620	12.456	11,429,770
2023-12-14	13.130	13.240	12.840	12.900	12.732	10,154,740
2023-12-13	13.350	13.430	13.090	13.100	12.930	7,630,954
2023-12-12	13.450	13.700	13.310	13.390	13.216	11,112,170
2023-12-11	13.330	13.570	13.090	13.520	13.344	15,083,280
2023-12-08	13.490	13.730	13.150	13.340	13.167	21,203,000
2023-12-07	13.740	14.090	13.500	13.590	13.413	25,679,699
2023-12-06	14.230	14.670	13.980	14.450	14.262	13,748,240
2023-12-05	14.850	14.950	14.430	14.430	14.242	14,261,400
2023-12-04	15.040	15.420	14.960	15.010	14.815	12,612,200
2023-12-01	14.780	15.140	14.660	15.100	14.904	10,351,570
2023-11-30	15.020	15.160	14.640	14.820	14.627	10,514,310
2023-11-29	14.740	15.120	14.460	14.850	14.657	9,438,050
2023-11-28	14.630	14.920	14.430	14.710	14.519	8,793,525
2023-11-27	14.880	15.180	14.550	14.660	14.469	14,054,400
2023-11-24	15.560	15.600	14.800	14.900	14.706	18,275,350
2023-11-23	15.620	15.850	15.220	15.640	15.437	16,693,830
2023-11-22	15.840	16.080	15.550	15.600	15.397	15,997,340
2023-11-21	15.670	16.190	15.440	15.860	15.654	24,317,039
2023-11-20	15.850	16.000	15.420	15.730	15.525	24,517,449
2023-11-17	16.350	16.350	15.650	16.080	15.871	30,729,420
2023-11-16	15.470	16.500	15.250	16.070	15.861	51,035,207
2023-11-15	13.950	16.240	13.930	15.620	15.417	48,239,809
2023-11-14	13.370	13.800	13.350	13.800	13.621	8,137,888
2023-11-13	13.200	13.440	13.200	13.410	13.236	5,001,840
2023-11-10	13.180	13.320	13.080	13.090	12.920	3,688,430
2023-11-09	13.250	13.450	13.130	13.260	13.088	4,505,082
2023-11-08	13.120	13.420	13.100	13.230	13.058	6,145,342
2023-11-07	13.040	13.200	13.010	13.140	12.969	5,755,723
2023-11-06	12.800	13.080	12.700	13.060	12.890	6,852,881
2023-11-03	12.590	12.890	12.380	12.750	12.584	6,188,193
2023-11-02	12.470	12.650	12.360	12.390	12.229	3,328,860

← NewerPage 12 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.