Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	25.280	25.520	24.600	24.800	14.281	3,561,763
2022-02-09	24.630	25.430	24.520	25.280	14.558	5,318,697
2022-02-08	24.340	24.670	23.730	24.670	14.207	3,638,313
2022-02-07	25.020	25.380	24.070	24.350	14.022	3,679,312
2022-01-28	24.000	24.950	23.880	24.430	14.068	5,037,895
2022-01-27	25.130	25.290	23.200	24.010	13.826	8,134,823
2022-01-26	26.070	26.490	24.570	25.290	14.564	6,631,382
2022-01-25	28.780	28.780	26.000	26.080	15.019	10,876,457
2022-01-24	28.030	29.060	27.950	29.000	16.700	10,377,555
2022-01-21	27.400	29.330	27.230	28.350	16.326	13,962,469
2022-01-20	28.000	28.100	27.010	27.750	15.980	9,330,021
2022-01-19	26.720	28.250	26.460	28.250	16.268	11,087,354
2022-01-18	27.390	28.150	26.770	26.880	15.479	9,020,031
2022-01-17	26.410	27.750	26.410	27.430	15.796	7,985,983
2022-01-14	26.510	26.980	26.240	26.240	15.111	4,124,770
2022-01-13	27.030	27.560	26.500	26.720	15.387	6,236,977
2022-01-12	26.950	27.250	26.850	26.940	15.514	3,191,238
2022-01-11	26.880	27.280	26.540	26.940	15.514	3,734,222
2022-01-10	26.190	27.280	25.890	26.880	15.479	5,102,537
2022-01-07	27.800	28.130	26.390	26.400	15.203	7,939,762
2022-01-06	27.960	27.960	26.690	27.780	15.997	7,071,155
2022-01-05	28.770	29.060	28.420	28.850	16.614	5,746,638
2022-01-04	28.900	29.280	28.300	28.770	16.568	4,513,738
2021-12-31	28.410	29.080	28.160	28.820	16.596	5,517,132
2021-12-30	27.460	29.500	27.330	28.570	16.452	8,012,284
2021-12-29	27.270	27.660	26.590	27.580	15.882	4,697,340
2021-12-28	27.210	27.770	27.110	27.260	15.698	3,948,537
2021-12-27	26.960	27.370	25.600	27.350	15.750	5,295,761
2021-12-24	27.120	27.500	26.560	27.110	15.612	4,973,976
2021-12-23	28.180	28.360	27.110	27.120	15.617	7,052,521
2021-12-22	28.150	28.780	27.880	28.350	16.326	4,530,480
2021-12-21	27.920	28.350	27.870	27.980	16.113	4,027,074
2021-12-20	27.810	28.550	27.580	27.880	16.055	4,372,348
2021-12-17	29.620	29.720	27.800	28.160	16.216	10,162,323
2021-12-16	30.770	30.780	29.600	29.840	17.184	7,662,121
2021-12-15	30.240	31.180	30.010	30.770	17.719	8,742,825
2021-12-14	29.510	30.570	29.290	30.440	17.529	9,455,641
2021-12-13	29.560	29.790	29.230	29.560	17.023	4,960,216
2021-12-10	29.990	29.990	29.110	29.330	16.890	7,027,424
2021-12-09	29.910	30.180	29.310	30.120	17.345	6,962,282
2021-12-08	30.000	30.140	29.410	29.940	17.241	6,693,959
2021-12-07	29.490	29.850	28.950	29.830	17.178	7,288,427
2021-12-06	30.150	30.160	29.010	29.260	16.850	7,941,761
2021-12-03	31.080	31.500	30.000	30.090	17.328	11,384,101
2021-12-02	34.100	34.100	31.000	31.010	17.858	18,306,153
2021-12-01	33.260	34.900	32.900	34.280	19.741	16,412,681
2021-11-30	33.000	34.210	32.560	33.400	19.234	12,259,103
2021-11-29	32.190	33.400	32.040	32.860	18.923	8,706,789
2021-11-26	34.600	34.730	32.520	33.010	19.009	14,110,632
2021-11-25	34.510	35.220	34.000	34.660	19.959	14,736,426
2021-11-24	35.500	35.850	34.220	34.450	19.838	18,897,158
2021-11-23	32.210	36.480	31.430	35.880	20.662	26,379,286
2021-11-22	31.990	32.340	30.790	31.900	18.370	12,409,385
2021-11-19	31.200	31.970	30.790	31.720	18.266	13,190,247
2021-11-18	33.400	34.570	31.060	31.700	18.255	20,331,091
2021-11-17	33.210	33.400	32.360	33.080	19.050	14,213,894
2021-11-16	33.500	34.340	32.940	33.420	19.245	19,168,376
2021-11-15	33.810	35.480	33.520	33.790	19.458	23,534,386
2021-11-12	32.960	35.580	32.770	34.300	19.752	25,899,835
2021-11-11	32.250	33.790	31.750	32.620	18.785	25,884,875

← NewerPage 20 of 21 · 1,220 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.