Shenzhen Farben Information Technology Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	31.700	33.280	31.200	32.780	18.877	26,388,993
2021-11-09	29.600	35.000	29.450	32.190	18.537	33,915,883
2021-11-08	29.010	30.640	28.310	29.650	17.074	26,675,783
2021-11-05	26.110	28.550	26.010	27.990	16.118	19,523,319
2021-11-04	26.000	26.780	25.820	26.120	15.042	5,804,546
2021-11-03	25.500	26.200	25.450	26.000	14.972	5,229,417
2021-11-02	26.140	26.510	25.320	25.440	14.650	8,241,957
2021-11-01	26.340	26.620	25.960	26.310	15.151	6,235,321
2021-10-29	25.270	26.850	25.270	26.290	15.139	7,945,345
2021-10-28	26.680	27.270	25.020	25.020	14.408	8,982,230
2021-10-27	28.190	28.350	26.400	26.800	15.433	9,965,015
2021-10-26	27.490	28.540	27.120	28.220	16.251	11,338,896
2021-10-25	27.040	27.640	26.260	27.600	15.894	7,562,139
2021-10-22	27.910	28.160	27.020	27.200	15.663	10,926,364
2021-10-21	27.230	28.660	26.600	28.360	16.331	15,771,589
2021-10-20	28.680	29.850	26.960	26.960	15.525	18,239,461
2021-10-19	28.100	28.490	27.520	27.820	16.021	10,294,521
2021-10-18	28.220	28.780	27.710	28.600	16.470	11,950,484
2021-10-15	27.360	29.370	27.110	28.230	16.257	21,282,242
2021-10-14	25.100	28.580	24.780	28.350	16.326	14,308,293

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.