Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.500	23.010	22.410	22.570	22.507	12,127,400
2026-01-20	23.030	23.240	22.440	22.700	22.636	13,328,240
2026-01-19	23.320	23.440	22.860	22.910	22.846	16,334,000
2026-01-16	24.200	24.770	23.130	23.480	23.414	27,140,820
2026-01-15	24.900	25.100	23.980	24.400	24.332	37,500,527
2026-01-14	23.700	27.300	23.680	25.580	25.508	65,904,828
2026-01-13	24.950	25.100	23.310	23.470	23.404	37,814,820
2026-01-12	23.090	24.490	22.770	24.430	24.361	50,074,738
2026-01-09	21.680	22.540	21.660	22.510	22.447	24,409,529
2026-01-08	21.800	22.140	21.630	21.770	21.709	17,161,211
2026-01-07	22.250	22.330	21.720	21.890	21.829	21,924,211
2026-01-06	21.590	22.880	21.340	22.380	22.317	31,451,359
2026-01-05	21.180	21.600	21.020	21.570	21.509	16,729,600
2025-12-31	20.780	21.450	20.660	21.240	21.180	16,871,660
2025-12-30	20.690	21.040	20.600	20.800	20.742	10,310,390
2025-12-29	20.550	20.900	20.510	20.720	20.662	8,687,308
2025-12-26	20.670	20.940	20.450	20.620	20.562	8,602,000
2025-12-25	20.360	20.800	20.260	20.670	20.612	9,805,382
2025-12-24	19.880	20.300	19.850	20.280	20.223	6,742,585
2025-12-23	20.410	20.440	19.900	19.910	19.854	8,118,637
2025-12-22	20.160	20.560	20.160	20.400	20.343	6,722,854
2025-12-19	20.010	20.360	20.010	20.220	20.163	6,080,667
2025-12-18	19.890	20.250	19.810	19.980	19.924	5,528,183
2025-12-17	19.810	20.190	19.400	20.110	20.054	10,340,810
2025-12-16	20.180	20.280	19.710	19.920	19.864	7,574,642
2025-12-15	20.170	20.380	19.930	20.140	20.084	5,726,600
2025-12-12	19.950	20.350	19.860	20.230	20.173	6,557,562
2025-12-11	20.330	20.380	19.930	19.940	19.884	6,022,918
2025-12-10	20.260	20.390	20.030	20.330	20.273	5,829,850
2025-12-09	20.520	20.780	20.330	20.400	20.343	6,365,663
2025-12-08	20.290	20.850	20.290	20.610	20.552	7,509,279
2025-12-05	20.000	20.520	19.770	20.410	20.353	7,278,534
2025-12-04	20.000	20.150	19.730	20.000	19.944	5,632,821
2025-12-03	20.590	20.690	19.950	19.990	19.934	8,460,155
2025-12-02	21.000	21.010	20.540	20.610	20.552	6,574,199
2025-12-01	20.610	21.050	20.450	20.980	20.921	7,787,104
2025-11-28	20.520	20.760	20.420	20.650	20.592	5,576,307
2025-11-27	20.810	20.920	20.530	20.580	20.522	7,113,986
2025-11-26	20.920	21.290	20.730	20.820	20.762	8,544,810
2025-11-25	20.900	21.290	20.830	20.950	20.891	10,644,630
2025-11-24	20.150	20.900	19.950	20.780	20.722	10,496,860
2025-11-21	20.320	20.670	19.780	19.980	19.924	12,014,190
2025-11-20	20.880	20.960	20.410	20.660	20.602	7,529,432
2025-11-19	21.290	21.310	20.650	20.670	20.612	10,487,910
2025-11-18	21.150	21.410	20.920	21.290	21.230	9,979,321
2025-11-17	20.850	21.250	20.750	21.200	21.141	8,361,439
2025-11-14	21.120	21.370	20.860	20.860	20.801	9,847,162
2025-11-13	21.230	21.430	20.900	21.380	21.320	8,353,959
2025-11-12	21.450	21.490	20.880	21.120	21.061	10,194,280
2025-11-11	21.940	22.000	21.400	21.450	21.390	10,152,460
2025-11-10	21.840	22.020	21.730	21.920	21.859	7,258,693
2025-11-07	22.140	22.140	21.860	21.900	21.839	9,193,945
2025-11-06	22.380	22.420	21.960	22.260	22.198	8,782,944
2025-11-05	22.280	22.550	21.920	22.370	22.307	12,821,370
2025-11-04	23.370	23.370	22.480	22.720	22.656	14,859,660
2025-11-03	23.320	23.490	23.040	23.470	23.404	10,453,710
2025-10-31	22.770	23.540	22.750	23.300	23.235	13,018,700
2025-10-30	23.230	23.340	22.730	22.850	22.786	12,587,040
2025-10-29	23.240	23.240	22.900	23.210	23.145	10,139,910
2025-10-28	23.310	23.450	22.940	23.120	23.055	12,790,700

← NewerPage 4 of 5 · 242 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.