Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.500	11.720	11.440	11.600	11.424	4,077,242
2022-08-03	11.300	11.680	11.210	11.300	11.128	5,470,999
2022-08-02	11.800	11.800	11.030	11.190	11.020	7,038,430
2022-08-01	11.900	12.010	11.750	11.880	11.699	3,800,231
2022-07-29	12.130	12.180	11.820	11.880	11.699	3,339,267
2022-07-28	11.880	12.170	11.820	12.060	11.877	5,815,742
2022-07-27	11.830	12.010	11.740	11.800	11.621	3,169,044
2022-07-26	11.750	11.870	11.650	11.840	11.660	2,987,794
2022-07-25	11.770	12.040	11.610	11.710	11.532	3,739,895
2022-07-22	12.100	12.170	11.690	11.820	11.640	4,470,052
2022-07-21	12.130	12.300	12.020	12.030	11.847	5,923,300
2022-07-20	11.850	12.360	11.840	12.110	11.926	8,565,940
2022-07-19	11.420	11.980	11.410	11.940	11.759	8,441,862
2022-07-18	11.080	11.500	11.080	11.410	11.237	4,507,302
2022-07-15	11.320	11.360	11.060	11.060	10.892	2,532,932
2022-07-14	11.190	11.380	11.050	11.340	11.168	2,307,226
2022-07-13	11.090	11.240	11.010	11.190	11.020	1,563,172
2022-07-12	11.390	11.390	11.000	11.070	10.902	3,233,853
2022-07-11	11.800	11.880	11.270	11.420	11.246	4,472,192
2022-07-08	11.460	12.080	11.450	11.800	11.621	6,355,175
2022-07-07	11.600	11.750	11.430	11.480	11.305	3,274,584
2022-07-06	11.730	11.850	11.470	11.600	11.424	3,188,212
2022-07-05	11.790	12.010	11.460	11.640	11.463	4,204,302
2022-07-04	11.930	11.950	11.700	11.900	11.719	3,394,067
2022-07-01	11.880	12.080	11.820	11.890	11.709	3,737,112
2022-06-30	12.050	12.070	11.860	11.950	11.768	4,625,894
2022-06-29	11.980	12.270	11.850	11.970	11.788	7,208,256
2022-06-28	11.750	12.080	11.620	12.020	11.837	5,515,473
2022-06-27	11.690	11.850	11.590	11.720	11.542	3,982,455
2022-06-24	11.800	11.900	11.660	11.730	11.552	3,853,606
2022-06-23	11.480	11.700	11.390	11.650	11.473	4,446,539
2022-06-22	11.790	11.850	11.270	11.270	11.099	4,062,933
2022-06-21	11.900	12.040	11.610	11.760	11.581	4,505,769
2022-06-20	11.900	12.100	11.760	11.870	11.690	3,931,737
2022-06-17	11.780	11.950	11.570	11.780	11.601	4,255,905
2022-06-16	20.110	20.370	20.100	20.100	11.575	3,742,519
2022-06-15	20.260	20.600	20.070	20.200	11.632	4,032,800
2022-06-14	20.320	20.330	19.540	20.220	11.644	4,002,317
2022-06-13	20.340	20.640	20.080	20.480	11.794	3,372,929
2022-06-10	19.900	20.380	19.750	20.350	11.719	3,714,675
2022-06-09	20.260	20.260	19.520	19.740	11.368	3,685,585
2022-06-08	20.400	20.750	19.860	20.250	11.661	3,387,260
2022-06-07	20.440	20.650	20.150	20.350	11.719	3,406,059
2022-06-06	19.840	20.570	19.840	20.410	11.753	5,142,244
2022-06-02	19.600	20.100	19.300	19.960	11.494	4,198,761
2022-06-01	19.200	19.740	19.070	19.600	11.287	3,635,396
2022-05-31	19.130	19.630	18.750	19.380	11.160	3,822,418
2022-05-30	18.950	19.140	18.650	19.100	10.999	3,447,717
2022-05-27	18.700	19.180	18.670	18.830	10.844	3,684,998
2022-05-26	19.000	19.180	18.000	18.750	10.797	3,632,189
2022-05-25	18.450	18.990	18.450	18.800	10.826	3,719,988
2022-05-24	19.820	19.820	18.500	18.500	10.653	5,370,292
2022-05-23	19.650	19.950	19.550	19.800	11.402	3,521,069
2022-05-20	19.350	19.580	19.260	19.470	11.212	2,918,959
2022-05-19	18.850	19.380	18.750	19.370	11.154	3,247,197
2022-05-18	19.200	19.580	19.100	19.220	11.068	3,736,507
2022-05-17	19.450	19.450	18.830	19.160	11.034	3,477,183
2022-05-16	19.570	19.570	19.200	19.340	11.137	3,283,854
2022-05-13	19.300	19.540	19.190	19.460	11.206	2,591,712
2022-05-12	19.100	19.470	19.000	19.270	11.097	3,230,673

← NewerPage 18 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.