Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.500	23.630	23.130	23.230	23.165	12,656,490
2025-10-24	23.170	23.430	23.140	23.330	23.265	9,588,875
2025-10-23	23.250	23.450	22.600	23.110	23.045	11,636,590
2025-10-22	23.440	23.480	23.170	23.230	23.165	7,882,739
2025-10-21	23.420	23.680	23.130	23.570	23.504	11,310,700
2025-10-20	23.740	23.900	23.120	23.370	23.304	11,802,270
2025-10-17	24.500	24.640	23.380	23.400	23.334	14,161,400
2025-10-16	25.030	25.120	24.300	24.580	24.511	14,579,780
2025-10-15	24.670	25.460	24.560	25.160	25.089	17,003,119
2025-10-14	26.000	26.240	24.410	24.520	24.451	24,511,170
2025-10-13	25.030	26.800	24.760	26.020	25.947	23,446,811
2025-10-10	26.640	26.750	25.880	26.210	26.136	19,915,939
2025-10-09	28.010	28.060	26.710	26.770	26.695	32,417,631
2025-09-30	26.190	28.120	26.110	27.900	27.822	42,442,594
2025-09-29	26.010	26.180	25.300	26.090	26.017	16,407,400
2025-09-26	26.870	27.000	25.800	26.040	25.967	22,136,160
2025-09-25	26.200	27.300	26.000	27.070	26.994	36,128,207
2025-09-24	25.950	26.480	25.400	26.200	26.126	24,780,330
2025-09-23	26.000	26.200	24.730	25.500	25.428	22,615,971
2025-09-22	26.570	26.590	25.500	26.300	26.226	27,541,699
2025-09-19	25.790	27.150	25.270	26.670	26.595	38,613,301
2025-09-18	26.450	26.900	25.570	25.870	25.797	29,821,980
2025-09-17	26.780	26.880	26.110	26.580	26.505	29,247,150
2025-09-16	26.070	27.460	25.680	26.870	26.795	52,187,680
2025-09-15	25.500	26.070	25.390	25.740	25.668	24,535,990
2025-09-12	25.280	25.960	24.880	25.510	25.438	38,331,594
2025-09-11	22.910	26.130	22.850	25.060	24.990	41,652,879
2025-09-10	22.750	23.150	22.740	22.910	22.846	7,851,949
2025-09-09	23.190	23.190	22.600	22.740	22.676	10,298,320
2025-09-08	23.390	23.480	23.070	23.190	23.125	11,934,680
2025-09-05	22.830	23.320	22.440	23.320	23.255	11,995,010
2025-09-04	23.020	23.350	22.220	22.710	22.646	14,108,290
2025-09-03	23.840	24.000	22.930	23.020	22.955	14,478,960
2025-09-02	25.190	25.200	23.430	23.730	23.663	23,725,359
2025-09-01	25.650	26.020	24.970	25.120	25.050	18,883,869
2025-08-29	25.800	25.880	25.140	25.430	25.359	20,516,680
2025-08-28	25.390	25.710	24.630	25.710	25.638	30,520,801
2025-08-27	25.730	26.660	25.550	25.630	25.558	39,780,898
2025-08-26	25.620	26.470	25.300	25.730	25.658	31,457,150
2025-08-25	25.420	25.790	25.280	25.650	25.578	29,748,510
2025-08-22	25.040	25.690	24.870	25.410	25.339	27,103,301
2025-08-21	25.100	25.830	25.050	25.290	25.219	36,295,262
2025-08-20	24.900	25.030	24.320	24.880	24.810	24,013,289
2025-08-19	25.000	25.840	24.730	25.260	25.189	37,250,551
2025-08-18	24.700	25.330	24.420	25.090	25.020	33,977,047
2025-08-15	24.000	24.490	23.800	24.370	24.302	19,512,869
2025-08-14	24.110	24.670	23.980	24.060	23.993	22,635,881
2025-08-13	23.960	24.170	23.710	24.070	24.002	14,493,780
2025-08-12	23.940	23.960	23.650	23.900	23.833	9,920,426
2025-08-11	23.150	23.970	23.110	23.790	23.723	12,880,400
2025-08-08	23.720	23.750	23.160	23.170	23.105	11,450,220
2025-08-07	23.850	23.950	23.600	23.710	23.643	9,826,900
2025-08-06	23.400	23.850	23.280	23.840	23.773	12,402,300
2025-08-05	23.580	23.620	23.210	23.450	23.384	9,653,709
2025-08-04	23.180	23.570	23.090	23.540	23.474	7,862,108
2025-08-01	23.730	23.840	23.010	23.380	23.314	11,991,120
2025-07-31	23.480	23.980	23.420	23.690	23.624	12,481,880
2025-07-30	24.240	24.240	23.250	23.480	23.414	17,213,961
2025-07-29	24.200	24.260	23.700	24.260	24.192	13,181,480
2025-07-28	23.900	24.280	23.460	24.170	24.102	15,175,220

← NewerPage 5 of 21 · 1,212 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.