Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.800	11.920	11.650	11.780	11.601	13,296,200
2022-11-03	11.700	12.160	11.660	11.900	11.719	17,003,391
2022-11-02	11.780	12.050	11.640	11.820	11.640	14,973,640
2022-11-01	11.800	11.830	11.510	11.740	11.562	12,769,880
2022-10-31	11.350	11.880	11.290	11.720	11.542	16,704,529
2022-10-28	11.550	11.840	11.060	11.200	11.030	15,180,070
2022-10-27	11.490	11.880	11.290	11.650	11.473	13,364,250
2022-10-26	10.660	11.440	10.660	11.290	11.118	13,565,520
2022-10-25	10.830	11.050	10.500	10.640	10.478	9,628,865
2022-10-24	11.160	11.330	10.850	10.940	10.774	14,189,870
2022-10-21	10.980	11.550	10.820	11.300	11.128	18,930,949
2022-10-20	11.250	11.470	11.020	11.230	11.059	14,380,350
2022-10-19	11.480	11.980	11.210	11.410	11.237	21,264,910
2022-10-18	11.170	11.300	10.950	11.240	11.069	6,473,817
2022-10-17	10.790	11.300	10.730	11.180	11.010	9,417,312
2022-10-14	10.450	11.000	10.190	10.920	10.754	11,819,220
2022-10-13	9.710	10.550	9.620	10.240	10.084	8,250,835
2022-10-12	9.280	9.740	9.150	9.720	9.572	3,831,641
2022-10-11	9.220	9.380	9.130	9.310	9.168	2,162,727
2022-10-10	9.520	9.600	9.150	9.200	9.060	4,133,848
2022-09-30	9.640	9.740	9.490	9.520	9.375	2,023,230
2022-09-29	9.780	9.880	9.520	9.630	9.484	2,889,361
2022-09-28	10.100	10.130	9.700	9.710	9.562	3,101,386
2022-09-27	9.890	10.090	9.860	10.070	9.917	2,440,595
2022-09-26	10.110	10.110	9.820	9.850	9.700	2,503,590
2022-09-23	10.420	10.550	10.060	10.140	9.986	3,073,349
2022-09-22	10.340	10.710	10.280	10.470	10.311	3,266,560
2022-09-21	10.280	10.410	10.020	10.390	10.232	2,491,658
2022-09-20	10.370	10.540	10.270	10.360	10.203	2,573,175
2022-09-19	10.780	10.810	10.290	10.300	10.143	3,942,061
2022-09-16	10.880	11.150	10.780	10.790	10.626	2,815,106
2022-09-15	11.120	11.220	10.800	10.930	10.764	3,275,611
2022-09-14	11.000	11.150	10.910	11.120	10.951	2,514,608
2022-09-13	11.190	11.430	11.190	11.240	11.069	2,955,358
2022-09-09	11.160	11.220	11.090	11.180	11.010	2,259,963
2022-09-08	11.370	11.400	11.120	11.140	10.971	3,312,468
2022-09-07	11.420	11.500	11.300	11.330	11.158	3,693,797
2022-09-06	11.470	11.520	11.320	11.460	11.286	3,399,133
2022-09-05	11.570	11.670	11.370	11.450	11.276	2,785,983
2022-09-02	11.340	11.600	11.320	11.580	11.404	3,222,312
2022-09-01	11.400	11.550	11.310	11.340	11.168	2,572,104
2022-08-31	11.590	11.650	11.340	11.390	11.217	3,296,509
2022-08-30	11.550	11.700	11.480	11.590	11.414	3,343,528
2022-08-29	11.290	11.600	11.060	11.600	11.424	4,949,734
2022-08-26	11.460	11.660	11.270	11.290	11.118	5,126,147
2022-08-25	11.330	11.350	11.050	11.190	11.020	4,249,916
2022-08-24	11.600	11.730	11.210	11.250	11.079	6,028,698
2022-08-23	11.780	11.880	11.600	11.690	11.512	4,279,261
2022-08-22	11.670	11.910	11.350	11.760	11.581	4,823,983
2022-08-19	11.970	12.140	11.660	11.670	11.493	7,706,103
2022-08-18	11.930	12.090	11.810	11.980	11.798	5,166,026
2022-08-17	12.100	12.100	11.860	12.050	11.867	4,339,610
2022-08-16	12.130	12.230	12.010	12.050	11.867	4,668,009
2022-08-15	12.240	12.270	11.970	12.080	11.896	4,480,517
2022-08-12	12.370	12.430	12.210	12.230	12.044	5,318,794
2022-08-11	12.280	12.510	12.270	12.400	12.212	5,537,729
2022-08-10	12.020	12.320	11.920	12.190	12.005	5,992,612
2022-08-09	12.060	12.150	11.920	12.050	11.867	4,131,360
2022-08-08	12.200	12.200	11.890	12.080	11.896	5,222,495
2022-08-05	11.680	12.160	11.650	12.130	11.946	7,323,482

← NewerPage 17 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.