Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.430	13.530	13.240	13.430	13.255	3,704,899
2023-07-31	13.310	13.610	13.230	13.520	13.344	4,868,784
2023-07-28	13.130	13.350	13.060	13.310	13.137	4,717,647
2023-07-27	13.510	13.610	13.170	13.200	13.028	5,522,700
2023-07-26	13.830	13.900	13.430	13.510	13.334	5,092,750
2023-07-25	13.720	13.970	13.720	13.860	13.680	4,879,610
2023-07-24	13.500	13.940	13.410	13.610	13.433	4,567,807
2023-07-21	13.710	13.840	13.460	13.510	13.334	4,490,852
2023-07-20	14.180	14.200	13.710	13.750	13.571	6,203,738
2023-07-19	14.170	14.370	14.090	14.160	13.976	4,270,515
2023-07-18	14.430	14.530	14.130	14.170	13.986	6,001,248
2023-07-17	14.610	14.770	14.340	14.430	14.242	7,118,095
2023-07-14	14.060	14.800	14.060	14.700	14.509	14,878,410
2023-07-13	13.700	14.090	13.680	14.020	13.838	7,725,793
2023-07-12	13.950	14.130	13.630	13.660	13.482	6,395,568
2023-07-11	13.790	13.960	13.720	13.950	13.769	5,257,480
2023-07-10	14.010	14.100	13.700	13.820	13.640	5,288,805
2023-07-07	14.290	14.410	13.690	13.980	13.798	9,834,331
2023-07-06	14.500	14.850	14.310	14.410	14.223	9,041,570
2023-07-05	14.570	15.120	14.340	14.690	14.499	14,443,900
2023-07-04	14.100	14.480	14.060	14.440	14.252	9,272,039
2023-07-03	14.150	14.270	13.710	14.160	13.976	8,254,322
2023-06-30	14.010	14.220	13.900	14.130	13.946	7,360,530
2023-06-29	13.900	14.220	13.810	14.050	13.867	7,886,100
2023-06-28	14.540	14.550	13.680	14.000	13.818	9,578,770
2023-06-27	14.600	14.820	14.480	14.570	14.381	7,439,381
2023-06-26	15.000	15.330	14.430	14.500	14.311	12,356,750
2023-06-21	15.920	15.920	15.300	15.380	15.180	10,486,990
2023-06-20	16.130	16.130	15.770	15.920	15.713	10,874,870
2023-06-19	15.930	16.120	15.830	16.050	15.841	13,978,690
2023-06-16	15.550	15.960	15.200	15.910	15.703	11,496,770
2023-06-15	15.890	15.920	15.490	15.550	15.348	12,045,880
2023-06-14	16.160	16.170	15.740	15.840	15.634	12,479,730
2023-06-13	15.760	16.200	15.600	16.150	15.940	16,275,980
2023-06-12	15.740	16.050	15.600	15.860	15.654	15,060,880
2023-06-09	15.270	15.870	15.200	15.800	15.595	14,892,390
2023-06-08	15.500	15.600	15.080	15.290	15.091	8,502,634
2023-06-07	15.340	15.700	15.140	15.480	15.279	9,667,989
2023-06-06	15.790	15.960	15.140	15.230	15.032	14,759,780
2023-06-05	15.530	16.020	15.520	15.700	15.461	14,413,080
2023-06-02	15.640	16.100	15.530	15.820	15.580	22,230,609
2023-06-01	15.350	15.960	15.200	15.760	15.520	26,433,461
2023-05-31	14.720	15.060	14.630	14.970	14.742	10,712,800
2023-05-30	14.480	14.730	14.220	14.720	14.496	7,418,292
2023-05-29	14.300	14.700	14.250	14.570	14.349	7,713,878
2023-05-26	14.000	14.350	13.910	14.290	14.073	6,957,339
2023-05-25	13.970	14.150	13.680	13.980	13.767	4,888,907
2023-05-24	13.800	14.040	13.650	13.970	13.758	4,516,018
2023-05-23	14.110	14.190	13.780	13.800	13.590	4,476,140
2023-05-22	14.030	14.210	13.990	14.120	13.905	5,168,099
2023-05-19	14.000	14.270	13.820	14.200	13.984	7,220,874
2023-05-18	13.700	14.120	13.650	14.100	13.886	6,794,546
2023-05-17	13.410	13.730	13.390	13.680	13.472	4,222,024
2023-05-16	13.810	13.910	13.460	13.500	13.295	6,855,890
2023-05-15	13.910	14.070	13.510	13.910	13.699	6,491,609
2023-05-12	14.170	14.340	13.860	13.880	13.669	6,667,343
2023-05-11	14.480	14.580	14.200	14.250	14.033	7,467,845
2023-05-10	14.400	14.640	14.070	14.240	14.024	7,798,478
2023-05-09	14.970	15.040	14.450	14.490	14.270	10,719,200
2023-05-08	14.310	15.230	14.140	15.060	14.831	16,818,340

← NewerPage 14 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.