Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.080	15.850	14.920	15.130	14.900	19,614,250
2023-02-03	14.750	15.130	14.660	15.010	14.782	12,405,720
2023-02-02	15.100	15.290	14.720	14.860	14.634	15,385,730
2023-02-01	14.400	15.060	14.370	15.050	14.821	18,456,240
2023-01-31	14.400	14.540	14.210	14.450	14.230	13,185,280
2023-01-30	14.780	14.810	14.190	14.580	14.358	14,833,410
2023-01-20	14.610	14.710	14.110	14.380	14.161	17,236,859
2023-01-19	13.490	14.730	13.470	14.500	14.280	24,374,420
2023-01-18	13.270	13.660	13.020	13.560	13.354	12,186,520
2023-01-17	13.690	13.700	13.120	13.220	13.019	9,911,542
2023-01-16	13.300	13.840	13.170	13.650	13.442	11,405,900
2023-01-13	13.460	13.460	13.020	13.190	12.989	7,817,348
2023-01-12	13.500	13.640	13.230	13.450	13.246	8,025,358
2023-01-11	13.850	13.910	13.350	13.380	13.177	11,929,290
2023-01-10	13.550	14.330	13.200	13.940	13.728	20,277,500
2023-01-09	13.750	13.850	13.440	13.510	13.305	11,268,800
2023-01-06	13.850	14.120	13.700	13.740	13.531	12,989,240
2023-01-05	13.880	14.050	13.760	13.910	13.699	15,132,300
2023-01-04	13.940	14.380	13.800	14.030	13.817	28,000,221
2023-01-03	12.970	14.080	12.960	14.000	13.787	27,543,859
2022-12-30	13.010	13.260	12.840	12.950	12.753	15,254,510
2022-12-29	12.750	13.100	12.500	12.700	12.507	17,704,670
2022-12-28	12.290	13.240	12.250	12.880	12.684	22,853,039
2022-12-27	12.080	12.120	11.560	12.070	11.887	10,606,350
2022-12-26	11.940	12.180	11.850	12.120	11.936	6,053,914
2022-12-23	11.760	12.200	11.640	12.000	11.818	8,278,563
2022-12-22	12.130	12.180	11.670	11.730	11.552	8,201,258
2022-12-21	12.000	12.220	11.940	12.170	11.985	5,794,454
2022-12-20	12.480	12.510	11.900	12.090	11.906	8,281,775
2022-12-19	12.660	12.720	12.180	12.250	12.064	8,362,534
2022-12-16	13.090	13.310	12.600	12.650	12.458	13,193,360
2022-12-15	12.750	13.480	12.490	13.260	13.058	18,153,980
2022-12-14	12.690	13.030	12.640	12.760	12.566	10,898,760
2022-12-13	13.430	13.540	12.620	12.720	12.527	21,852,410
2022-12-12	13.120	13.680	13.000	13.670	13.462	21,385,570
2022-12-09	13.200	13.500	13.000	13.070	12.871	13,942,780
2022-12-08	13.300	13.440	12.950	13.240	13.039	14,997,070
2022-12-07	13.650	13.750	13.240	13.280	13.078	16,193,450
2022-12-06	13.730	14.090	13.500	13.610	13.403	28,764,080
2022-12-05	13.510	14.190	13.470	13.870	13.659	46,683,379
2022-12-02	13.000	14.510	13.000	14.100	13.886	66,044,172
2022-12-01	11.520	12.190	11.520	12.090	11.906	12,500,850
2022-11-30	11.730	11.730	11.440	11.500	11.325	6,241,988
2022-11-29	11.490	11.730	11.390	11.730	11.552	6,367,967
2022-11-28	11.310	11.600	11.300	11.420	11.246	7,491,081
2022-11-25	12.450	12.450	11.630	11.630	11.453	14,524,020
2022-11-24	12.360	12.660	12.180	12.590	12.399	11,739,770
2022-11-23	13.130	13.300	12.280	12.440	12.251	20,140,301
2022-11-22	13.390	13.690	13.000	13.220	13.019	21,454,881
2022-11-21	12.940	13.800	12.600	13.700	13.492	31,856,449
2022-11-18	12.400	13.900	12.340	12.770	12.576	38,352,191
2022-11-17	11.890	12.300	11.850	12.300	12.113	12,343,630
2022-11-16	12.200	12.350	11.880	11.960	11.778	12,051,510
2022-11-15	12.050	12.370	12.050	12.170	11.985	15,133,910
2022-11-14	12.300	12.330	11.900	12.150	11.965	16,871,561
2022-11-11	12.850	13.090	12.200	12.500	12.310	28,073,770
2022-11-10	11.670	12.700	11.610	12.600	12.408	26,162,721
2022-11-09	12.310	12.310	11.780	11.840	11.660	17,763,391
2022-11-08	11.780	12.190	11.510	12.190	12.005	18,437,840
2022-11-07	11.670	12.040	11.620	11.780	11.601	11,783,460

← NewerPage 16 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.