Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.820	21.330	18.320	19.850	19.794	32,968,359
2026-04-23	19.600	19.750	18.980	19.150	19.096	17,339,131
2026-04-22	18.640	20.340	18.630	19.760	19.705	28,054,561
2026-04-21	19.160	19.210	18.630	18.720	18.667	14,888,850
2026-04-20	19.430	20.050	19.110	19.360	19.306	26,437,850
2026-04-17	18.420	18.650	18.230	18.480	18.428	6,816,103
2026-04-16	18.150	18.570	18.150	18.490	18.438	8,251,810
2026-04-15	18.350	18.470	18.040	18.070	18.019	5,831,606
2026-04-14	18.290	18.400	18.070	18.270	18.219	6,428,600
2026-04-13	18.020	18.230	17.950	18.030	17.979	6,501,988
2026-04-10	17.970	18.450	17.950	18.300	18.249	9,609,457
2026-04-09	18.020	18.130	17.740	17.810	17.760	6,392,500
2026-04-08	17.550	18.300	17.530	18.260	18.209	9,555,109
2026-04-07	17.030	17.340	17.000	17.160	17.112	4,002,050
2026-04-03	17.330	17.570	16.980	16.980	16.932	4,700,876
2026-04-02	17.780	17.780	17.100	17.210	17.162	5,416,707
2026-04-01	17.900	17.970	17.650	17.770	17.720	4,962,800
2026-03-31	17.710	17.950	17.450	17.480	17.431	4,404,954
2026-03-30	17.550	17.770	17.330	17.720	17.670	4,602,360
2026-03-27	17.230	17.840	17.160	17.720	17.670	4,781,369
2026-03-26	17.930	18.100	17.410	17.470	17.421	5,962,723
2026-03-25	17.760	18.210	17.760	17.970	17.920	7,146,600
2026-03-24	17.480	17.800	17.140	17.760	17.710	7,388,346
2026-03-23	18.180	18.260	17.010	17.180	17.132	12,059,610
2026-03-20	19.600	19.790	18.520	18.530	18.478	10,984,760
2026-03-19	19.810	19.930	19.530	19.610	19.555	7,188,344
2026-03-18	20.030	20.060	19.670	20.030	19.974	6,525,874
2026-03-17	19.870	20.080	19.710	19.810	19.754	7,961,680
2026-03-16	19.580	19.870	19.500	19.830	19.774	5,879,500
2026-03-13	19.940	19.980	19.560	19.630	19.575	6,964,121
2026-03-12	20.160	20.380	19.980	20.060	20.004	5,939,163
2026-03-11	20.390	20.520	20.180	20.200	20.143	7,476,966
2026-03-10	20.550	20.920	20.240	20.480	20.423	9,584,653
2026-03-09	19.860	20.490	19.570	20.390	20.333	11,206,560
2026-03-06	19.570	20.130	19.560	20.090	20.034	7,121,341
2026-03-05	19.890	19.960	19.570	19.700	19.645	7,138,855
2026-03-04	19.610	19.960	19.400	19.480	19.425	8,783,260
2026-03-03	20.820	20.880	19.800	19.800	19.744	14,677,920
2026-03-02	21.310	21.510	20.550	20.750	20.692	18,803,410
2026-02-27	21.210	22.220	21.200	21.990	21.928	17,147,029
2026-02-26	21.590	21.730	21.210	21.320	21.260	11,160,870
2026-02-25	21.490	21.770	21.450	21.550	21.490	8,231,261
2026-02-24	22.220	22.290	21.360	21.560	21.500	10,392,300
2026-02-13	21.930	22.500	21.930	21.930	21.868	10,015,120
2026-02-12	22.050	22.260	21.790	22.100	22.038	10,846,560
2026-02-11	22.060	22.380	21.950	21.980	21.918	10,462,190
2026-02-10	21.700	22.880	21.640	22.250	22.188	18,558,730
2026-02-09	21.380	21.800	21.340	21.750	21.689	11,884,120
2026-02-06	20.920	21.400	20.700	20.990	20.931	8,373,259
2026-02-05	21.280	21.380	21.080	21.080	21.021	8,451,242
2026-02-04	21.780	21.850	21.210	21.490	21.430	12,811,410
2026-02-03	21.540	22.000	21.480	21.990	21.928	13,286,710
2026-02-02	21.880	22.230	21.180	21.210	21.151	12,884,710
2026-01-30	22.650	22.700	21.950	22.060	21.998	17,685,221
2026-01-29	22.360	23.360	21.770	23.110	23.045	28,197,561
2026-01-28	22.250	22.880	22.050	22.720	22.656	20,196,750
2026-01-27	22.250	22.600	21.800	22.310	22.247	12,593,830
2026-01-26	23.180	23.230	21.900	22.320	22.257	20,933,381
2026-01-23	22.780	23.330	22.560	23.200	23.135	17,840,211
2026-01-22	22.720	22.920	22.560	22.680	22.616	10,189,960

← NewerPage 3 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.