Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.040	14.170	13.760	13.950	13.950	6,146,431
2026-07-22	14.210	14.330	13.910	14.080	14.080	8,098,205
2026-07-21	13.850	14.380	13.830	14.350	14.350	10,848,364
2026-07-20	13.720	14.140	13.550	13.850	13.850	8,780,104
2026-07-17	14.350	14.500	13.570	13.580	13.580	9,957,228
2026-07-16	14.280	14.660	14.060	14.380	14.380	8,350,709
2026-07-15	13.710	14.480	13.680	14.320	14.320	9,410,667
2026-07-14	13.900	14.070	13.400	13.770	13.770	6,967,492
2026-07-13	14.330	14.490	13.780	13.900	13.900	9,179,559
2026-07-10	14.000	14.970	13.770	14.360	14.360	12,489,048
2026-07-09	14.010	14.130	13.560	13.980	13.980	7,753,774
2026-07-08	13.900	14.330	13.770	14.060	14.060	7,402,948
2026-07-07	14.400	14.440	13.800	13.800	13.800	6,690,603
2026-07-06	14.670	14.800	14.380	14.380	14.380	5,633,511
2026-07-03	14.800	14.970	14.600	14.730	14.730	5,999,178
2026-07-02	15.230	15.330	14.760	14.800	14.800	10,212,047
2026-07-01	14.830	15.550	14.650	15.160	15.160	11,707,033
2026-06-30	14.490	15.080	14.430	14.790	14.790	8,294,113
2026-06-29	14.480	15.200	14.350	14.430	14.430	10,142,933
2026-06-26	15.300	15.470	14.650	14.650	14.650	10,411,159
2026-06-25	16.200	16.270	15.430	15.430	15.430	13,738,067
2026-06-24	17.280	17.280	16.060	16.350	16.350	14,958,774
2026-06-23	17.270	17.510	16.820	17.210	17.210	14,263,793
2026-06-22	17.690	17.690	16.820	17.440	17.440	15,446,894
2026-06-18	17.830	18.060	17.310	17.640	17.640	12,947,060
2026-06-17	18.350	18.740	17.680	17.960	17.960	19,795,721
2026-06-16	17.900	18.630	17.670	18.460	18.460	18,133,279
2026-06-15	18.090	18.380	17.790	18.100	18.100	14,911,420
2026-06-12	18.750	18.930	18.000	18.000	18.000	21,407,609
2026-06-11	18.660	18.830	18.300	18.680	18.680	18,114,340
2026-06-10	19.330	19.560	18.660	18.830	18.830	20,729,760
2026-06-09	18.730	19.880	18.460	19.570	19.570	37,343,281
2026-06-08	17.580	19.380	17.380	18.620	18.620	35,715,914
2026-06-05	17.080	19.330	16.910	18.040	18.040	34,071,904
2026-06-04	17.290	17.590	16.910	17.080	17.080	12,258,125
2026-06-03	17.770	18.080	17.210	17.490	17.490	24,677,096
2026-06-02	16.660	18.900	16.260	18.300	18.300	30,574,029
2026-06-01	15.840	17.150	15.830	16.650	16.650	14,513,030
2026-05-29	16.610	16.740	15.690	15.760	15.760	9,564,960
2026-05-28	16.730	16.840	16.110	16.570	16.570	9,040,720
2026-05-27	17.330	17.590	16.690	16.780	16.780	9,824,249
2026-05-26	17.630	17.940	17.180	17.540	17.540	8,067,718
2026-05-25	17.690	17.930	17.350	17.810	17.760	9,124,543
2026-05-22	17.710	17.840	17.460	17.670	17.620	7,809,390
2026-05-21	18.280	18.830	17.570	17.610	17.561	12,003,520
2026-05-20	18.560	18.710	18.150	18.190	18.139	8,559,184
2026-05-19	18.400	18.750	18.350	18.730	18.677	7,956,519
2026-05-18	18.140	18.640	17.980	18.460	18.408	8,156,014
2026-05-15	18.180	18.530	17.950	18.140	18.089	9,302,413
2026-05-14	19.080	19.250	18.180	18.180	18.129	10,957,480
2026-05-13	18.630	19.030	18.430	18.880	18.827	9,793,374
2026-05-12	19.220	19.220	18.550	18.700	18.648	13,488,240
2026-05-11	19.560	19.570	19.100	19.240	19.186	12,755,160
2026-05-08	19.360	19.740	19.300	19.380	19.326	13,800,400
2026-05-07	19.070	19.380	18.910	19.360	19.306	12,763,450
2026-05-06	18.780	19.350	18.730	19.070	19.017	13,007,760
2026-04-30	18.740	18.930	18.540	18.570	18.518	9,665,299
2026-04-29	18.700	19.030	18.630	18.690	18.638	9,327,261
2026-04-28	19.070	19.340	18.630	18.770	18.717	13,249,390
2026-04-27	19.510	19.690	19.230	19.280	19.226	19,742,680

← NewerPage 2 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.