Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.460	12.680	12.460	12.530	12.367	3,395,427
2023-10-31	12.680	12.680	12.400	12.520	12.357	4,019,764
2023-10-30	12.200	12.680	12.130	12.620	12.456	5,626,899
2023-10-27	12.400	12.400	12.070	12.300	12.140	6,029,653
2023-10-26	12.150	12.520	12.100	12.460	12.298	5,492,674
2023-10-25	12.010	12.390	11.960	12.270	12.110	5,379,882
2023-10-24	11.720	12.090	11.630	11.970	11.814	4,606,815
2023-10-23	12.020	12.320	11.500	11.720	11.568	4,980,715
2023-10-20	12.760	12.950	12.190	12.210	12.051	5,717,551
2023-10-19	13.000	13.290	12.820	12.840	12.673	4,985,456
2023-10-18	13.310	13.350	12.890	13.080	12.910	5,208,889
2023-10-17	13.280	13.450	13.150	13.420	13.246	5,197,864
2023-10-16	13.270	13.400	13.040	13.220	13.048	4,302,334
2023-10-13	13.470	13.540	13.230	13.260	13.088	5,330,803
2023-10-12	13.650	13.700	13.500	13.520	13.344	4,422,167
2023-10-11	13.580	13.770	13.400	13.640	13.463	5,634,886
2023-10-10	13.500	13.650	13.420	13.590	13.413	6,211,677
2023-10-09	13.320	13.520	13.300	13.420	13.246	4,208,125
2023-09-28	13.310	13.360	13.230	13.350	13.176	3,828,882
2023-09-27	13.290	13.370	13.190	13.210	13.038	4,012,595
2023-09-26	13.230	13.430	13.210	13.330	13.157	3,669,433
2023-09-25	13.360	13.410	13.200	13.300	13.127	4,315,302
2023-09-22	12.930	13.430	12.930	13.390	13.216	6,670,612
2023-09-21	12.910	13.170	12.880	13.060	12.890	4,228,020
2023-09-20	12.930	13.140	12.930	12.930	12.762	3,321,564
2023-09-19	13.350	13.430	12.940	12.970	12.801	8,598,909
2023-09-18	13.370	13.990	13.300	13.470	13.295	7,989,070
2023-09-15	13.770	13.860	13.430	13.460	13.285	8,396,345
2023-09-14	14.010	14.080	13.590	13.730	13.551	10,798,450
2023-09-13	14.910	14.910	13.900	14.090	13.907	20,109,641
2023-09-12	14.670	15.280	14.600	14.930	14.736	29,202,260
2023-09-11	14.360	14.500	14.040	14.290	14.104	10,873,790
2023-09-08	14.170	14.450	13.760	14.350	14.163	12,785,840
2023-09-07	13.910	14.740	13.850	14.350	14.163	16,998,850
2023-09-06	13.800	14.090	13.550	14.040	13.857	7,564,611
2023-09-05	14.200	14.370	13.850	13.900	13.719	11,037,850
2023-09-04	14.280	14.400	13.880	14.230	14.045	10,242,080
2023-09-01	14.550	14.670	14.170	14.250	14.065	8,971,416
2023-08-31	14.580	14.660	14.160	14.490	14.302	12,193,090
2023-08-30	14.100	14.750	14.080	14.660	14.469	17,441,930
2023-08-29	13.010	14.210	13.010	14.070	13.887	16,597,359
2023-08-28	15.600	15.610	13.280	13.380	13.206	22,960,180
2023-08-25	14.500	14.990	14.140	14.410	14.223	17,582,619
2023-08-24	15.380	15.650	14.520	14.930	14.736	28,142,381
2023-08-23	14.600	15.040	14.300	14.810	14.617	21,075,061
2023-08-22	14.260	14.740	14.260	14.720	14.529	15,466,450
2023-08-21	14.060	14.550	13.970	14.100	13.917	8,513,271
2023-08-18	14.610	14.630	14.050	14.060	13.877	8,684,407
2023-08-17	14.190	14.700	13.680	14.610	14.420	11,800,580
2023-08-16	14.160	14.700	13.920	14.240	14.055	9,328,309
2023-08-15	14.440	14.550	14.060	14.300	14.114	6,573,335
2023-08-14	13.900	14.540	13.810	14.520	14.331	8,059,555
2023-08-11	14.920	14.920	14.090	14.130	13.946	9,623,358
2023-08-10	14.560	14.860	14.370	14.760	14.568	8,816,319
2023-08-09	14.550	14.900	14.450	14.680	14.489	9,226,606
2023-08-08	14.980	14.990	14.520	14.630	14.440	13,235,520
2023-08-07	14.700	15.100	14.550	15.030	14.835	21,592,801
2023-08-04	13.830	14.850	13.760	14.700	14.509	24,667,869
2023-08-03	13.300	13.650	13.260	13.630	13.453	5,416,585
2023-08-02	13.350	13.420	13.150	13.380	13.206	3,395,690

← NewerPage 13 of 21 · 1,212 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.