Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.100	14.330	13.880	14.270	14.053	9,731,946
2023-05-04	14.100	14.450	13.660	14.250	14.033	12,075,440
2023-04-28	13.600	14.250	13.570	14.160	13.945	13,944,740
2023-04-27	14.500	14.550	13.230	13.400	13.196	20,605,320
2023-04-26	14.800	15.060	14.300	14.710	14.486	14,458,920
2023-04-25	14.760	15.190	14.600	15.100	14.870	16,322,540
2023-04-24	15.390	15.760	14.410	14.530	14.309	21,202,680
2023-04-21	16.880	16.880	15.600	15.720	15.481	25,017,471
2023-04-20	16.200	17.060	16.010	17.050	16.791	29,579,141
2023-04-19	16.630	17.300	16.310	16.450	16.200	36,924,160
2023-04-18	16.390	17.680	16.350	17.180	16.919	45,197,238
2023-04-17	18.680	18.980	16.620	16.630	16.377	49,887,441
2023-04-14	16.120	17.720	16.120	17.680	17.411	44,444,441
2023-04-13	16.010	16.340	15.810	15.920	15.678	9,932,385
2023-04-12	15.690	16.390	15.500	16.250	16.003	14,245,190
2023-04-11	15.760	16.020	15.390	15.680	15.442	12,949,490
2023-04-10	16.920	16.920	15.550	15.770	15.530	19,455,020
2023-04-07	16.330	16.830	16.050	16.810	16.554	17,709,381
2023-04-06	16.000	16.450	15.910	16.370	16.121	15,585,250
2023-04-04	16.510	16.620	16.060	16.280	16.033	17,680,150
2023-04-03	16.110	16.730	15.920	16.670	16.417	21,798,520
2023-03-31	15.870	16.320	15.390	16.300	16.052	19,742,301
2023-03-30	16.650	16.810	15.450	15.780	15.540	29,661,160
2023-03-29	16.530	17.120	16.060	16.990	16.732	25,691,520
2023-03-28	17.200	17.300	16.500	16.630	16.377	25,761,670
2023-03-27	17.010	17.930	16.620	17.700	17.431	40,161,781
2023-03-24	15.830	16.680	15.590	16.320	16.072	26,764,689
2023-03-23	15.600	15.980	15.390	15.850	15.609	17,842,750
2023-03-22	15.460	15.910	15.210	15.720	15.481	17,178,891
2023-03-21	15.250	15.710	14.800	15.480	15.245	20,009,340
2023-03-20	16.080	16.400	15.260	15.280	15.048	28,651,381
2023-03-17	14.820	15.220	14.820	15.110	14.880	14,765,280
2023-03-16	14.540	14.930	14.370	14.660	14.437	9,671,653
2023-03-15	15.170	15.220	14.670	14.730	14.506	12,691,890
2023-03-14	15.070	15.250	14.760	15.190	14.959	17,081,910
2023-03-13	14.720	15.500	14.430	15.310	15.077	23,695,141
2023-03-10	14.400	14.950	14.300	14.720	14.496	11,945,650
2023-03-09	14.510	14.720	14.140	14.590	14.368	8,282,232
2023-03-08	13.860	14.540	13.780	14.520	14.299	8,638,783
2023-03-07	14.400	14.580	13.890	13.920	13.708	7,843,063
2023-03-06	14.600	14.640	14.330	14.410	14.191	6,721,151
2023-03-03	14.750	14.950	14.300	14.640	14.417	8,663,700
2023-03-02	14.750	14.960	14.650	14.820	14.595	9,957,898
2023-03-01	14.010	14.750	14.010	14.750	14.526	14,769,500
2023-02-28	14.000	14.280	13.880	14.100	13.886	9,200,649
2023-02-27	14.000	14.180	13.650	13.730	13.521	5,323,542
2023-02-24	14.040	14.200	13.960	14.020	13.807	4,350,489
2023-02-23	14.380	14.420	13.890	14.030	13.817	8,483,748
2023-02-22	14.070	14.700	13.920	14.480	14.260	9,390,204
2023-02-21	14.340	15.020	14.170	14.280	14.063	12,458,320
2023-02-20	14.210	14.420	13.840	14.400	14.181	10,171,280
2023-02-17	15.150	15.200	14.100	14.200	13.984	17,297,461
2023-02-16	15.140	16.090	14.940	15.150	14.920	26,262,689
2023-02-15	14.600	15.270	14.520	15.240	15.008	16,122,510
2023-02-14	14.730	14.780	14.510	14.550	14.329	5,973,666
2023-02-13	14.620	14.890	14.540	14.720	14.496	9,715,452
2023-02-10	15.000	15.340	14.700	14.780	14.555	9,644,221
2023-02-09	14.650	15.080	14.450	15.020	14.792	9,400,244
2023-02-08	15.060	15.150	14.570	14.710	14.486	12,046,540
2023-02-07	15.120	15.360	14.800	15.090	14.861	12,272,560

← NewerPage 15 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.