Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.300	19.740	19.080	19.080	10.987	4,641,699
2022-05-10	18.610	19.440	18.610	19.140	11.022	4,277,892
2022-05-09	19.400	19.650	18.970	19.030	10.959	4,767,258
2022-05-06	18.000	19.730	17.870	18.980	10.930	6,213,321
2022-05-05	18.180	18.880	18.100	18.550	10.682	3,569,721
2022-04-29	17.980	18.500	17.850	18.370	10.579	4,411,035
2022-04-28	18.100	18.360	17.500	17.740	10.216	4,594,864
2022-04-27	17.200	18.480	17.000	18.400	10.596	5,475,176
2022-04-26	17.900	18.800	17.200	17.520	10.089	8,075,189
2022-04-25	18.840	18.850	16.800	16.880	9.721	6,391,656
2022-04-22	19.600	19.800	18.730	19.100	10.999	3,336,139
2022-04-21	20.370	20.680	19.520	19.580	11.275	4,694,782
2022-04-20	21.110	21.370	20.430	20.540	11.828	4,186,320
2022-04-19	22.530	22.530	20.800	21.080	12.139	8,270,883
2022-04-18	22.820	22.850	21.820	22.620	13.026	2,894,075
2022-04-15	22.480	23.550	22.480	22.820	13.141	5,445,939
2022-04-14	22.370	23.210	22.310	22.640	13.038	4,771,812
2022-04-13	23.700	23.740	21.860	22.090	12.721	6,781,431
2022-04-12	23.620	23.950	23.060	23.740	13.671	4,353,729
2022-04-11	24.840	24.980	23.200	23.630	13.608	7,268,058
2022-04-08	23.780	25.700	23.550	25.330	14.587	11,774,678
2022-04-07	23.790	24.270	23.180	23.850	13.734	6,449,951
2022-04-06	23.780	24.440	23.650	23.790	13.700	3,846,252
2022-04-01	24.600	24.600	23.730	24.140	13.901	5,840,113
2022-03-31	24.000	24.880	23.690	24.620	14.178	11,714,865
2022-03-30	24.180	24.990	23.660	23.870	13.746	10,172,752
2022-03-29	22.450	24.280	22.220	23.840	13.729	14,938,082
2022-03-28	21.740	22.800	21.250	22.550	12.986	5,425,311
2022-03-25	21.800	22.170	21.710	21.740	12.519	2,353,996
2022-03-24	22.000	22.080	21.600	21.700	12.496	2,571,659
2022-03-23	22.170	22.280	21.800	22.130	12.744	2,275,313
2022-03-22	22.240	22.330	21.880	22.040	12.692	2,775,862
2022-03-21	22.330	22.430	21.950	22.220	12.796	2,900,873
2022-03-18	22.250	22.490	22.050	22.250	12.813	3,271,101
2022-03-17	21.560	22.620	21.560	22.190	12.778	6,254,866
2022-03-16	20.880	21.500	20.520	21.490	12.375	4,346,768
2022-03-15	20.910	21.360	20.620	20.620	11.874	4,419,982
2022-03-14	21.700	22.160	21.110	21.120	12.162	2,938,999
2022-03-11	21.190	21.980	20.910	21.920	12.623	4,000,656
2022-03-10	21.800	21.990	21.300	21.430	12.341	3,386,373
2022-03-09	21.730	21.940	20.220	21.290	12.260	3,662,732
2022-03-08	22.380	22.420	21.280	21.460	12.358	3,557,814
2022-03-07	22.600	22.840	22.000	22.180	12.773	3,124,091
2022-03-04	23.240	23.640	22.720	22.750	13.101	3,662,840
2022-03-03	24.410	24.490	23.400	23.490	13.527	4,435,996
2022-03-02	24.090	24.260	23.810	24.260	13.970	2,727,993
2022-03-01	23.830	24.140	23.700	24.090	13.873	2,245,075
2022-02-28	24.180	24.390	23.650	23.830	13.723	2,681,972
2022-02-25	24.500	24.520	23.970	24.060	13.855	2,728,506
2022-02-24	24.900	25.190	23.660	24.000	13.821	5,513,699
2022-02-23	24.660	25.180	24.370	25.040	14.420	4,008,777
2022-02-22	25.010	25.150	24.470	24.640	14.189	3,765,808
2022-02-21	24.350	25.480	24.350	25.180	14.500	5,834,879
2022-02-18	23.800	24.500	23.790	24.350	14.022	4,003,742
2022-02-17	24.010	24.390	23.760	23.820	13.717	3,400,835
2022-02-16	24.090	24.520	24.020	24.280	13.982	3,198,664
2022-02-15	24.000	24.200	23.680	23.950	13.792	2,699,062
2022-02-14	24.300	24.460	23.780	23.970	13.803	2,813,313
2022-02-11	25.000	25.070	24.020	24.410	14.057	4,378,255
2022-02-10	25.280	25.520	24.600	24.800	14.281	3,561,763

← NewerPage 19 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.