Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.350	24.540	24.210	24.310	24.242	11,308,740
2025-07-24	24.100	24.380	24.010	24.360	24.292	10,826,370
2025-07-23	24.060	24.410	23.900	24.100	24.032	11,286,970
2025-07-22	24.650	24.750	24.100	24.210	24.142	18,076,221
2025-07-21	24.710	25.030	24.500	24.760	24.691	16,024,340
2025-07-18	25.020	25.580	24.790	24.910	24.840	20,331,830
2025-07-17	24.660	25.990	24.520	25.240	25.169	33,937,070
2025-07-16	25.020	25.130	24.500	24.600	24.531	19,456,789
2025-07-15	25.210	25.280	24.610	25.030	24.960	22,303,750
2025-07-14	26.060	26.060	25.050	25.190	25.119	23,134,461
2025-07-11	25.160	26.060	25.010	25.800	25.728	31,440,881
2025-07-10	25.500	25.880	24.900	25.160	25.089	27,712,221
2025-07-09	26.200	26.280	25.530	25.740	25.668	32,001,730
2025-07-08	24.890	26.900	24.700	26.500	26.426	53,456,102
2025-07-07	25.210	25.900	24.930	25.160	25.089	34,565,879
2025-07-04	26.510	26.950	25.500	25.520	25.448	50,710,793
2025-07-03	25.440	25.750	24.450	25.200	25.129	43,802,941
2025-07-02	25.560	26.990	25.240	25.980	25.907	69,533,289
2025-07-01	25.280	25.320	24.240	24.820	24.750	25,827,270
2025-06-30	25.250	25.640	25.080	25.180	25.109	30,763,260
2025-06-27	26.070	26.750	25.300	25.440	25.369	50,192,047
2025-06-26	26.680	27.570	25.900	26.250	26.176	69,654,273
2025-06-25	24.550	26.800	24.470	26.430	26.356	67,983,422
2025-06-24	24.300	25.350	23.690	25.330	25.259	47,840,059
2025-06-23	21.600	24.800	21.520	23.960	23.893	39,598,566
2025-06-20	22.500	22.600	21.820	21.940	21.878	18,327,070
2025-06-19	24.560	24.880	22.580	22.800	22.736	30,097,449
2025-06-18	24.240	24.380	23.530	23.720	23.653	21,974,020
2025-06-17	24.380	24.420	23.810	24.040	23.973	28,776,369
2025-06-16	22.460	24.750	22.460	24.400	24.332	48,441,328
2025-06-13	23.220	23.440	22.360	22.570	22.507	29,847,381
2025-06-12	21.650	23.490	21.590	22.930	22.866	48,028,449
2025-06-11	21.500	22.180	21.250	21.640	21.579	13,594,900
2025-06-10	22.110	22.200	21.170	21.460	21.400	16,853,520
2025-06-09	21.890	22.490	21.710	22.230	22.168	20,990,561
2025-06-06	22.000	23.340	21.910	22.090	22.028	31,381,250
2025-06-05	20.900	21.380	20.820	21.310	21.250	9,372,476
2025-06-04	20.640	20.910	20.530	20.880	20.821	5,553,382
2025-06-03	20.720	21.100	20.640	20.670	20.612	6,865,600
2025-05-30	21.110	21.350	20.650	20.710	20.652	8,924,152
2025-05-29	20.390	21.370	20.270	21.330	21.205	13,840,040
2025-05-28	20.400	20.610	20.210	20.310	20.191	6,163,190
2025-05-27	20.660	20.710	20.300	20.420	20.301	6,721,700
2025-05-26	20.460	20.840	20.390	20.760	20.639	6,931,019
2025-05-23	21.130	21.270	20.440	20.460	20.340	10,138,810
2025-05-22	21.230	21.500	21.100	21.130	21.007	6,200,085
2025-05-21	21.790	21.840	21.290	21.360	21.235	9,451,782
2025-05-20	21.870	21.990	21.630	21.900	21.772	7,139,220
2025-05-19	22.060	22.070	21.430	21.860	21.732	9,248,215
2025-05-16	22.000	22.360	21.710	21.980	21.852	9,181,128
2025-05-15	22.900	22.900	22.000	22.050	21.921	14,293,900
2025-05-14	22.600	23.280	22.400	23.070	22.935	18,456,010
2025-05-13	23.480	23.500	22.570	22.650	22.518	14,789,370
2025-05-12	23.000	23.300	22.430	23.090	22.955	22,159,609
2025-05-09	22.790	23.630	22.430	22.950	22.816	30,803,039
2025-05-08	22.630	23.120	22.430	22.800	22.667	17,846,750
2025-05-07	23.280	23.500	22.310	22.580	22.448	28,790,660
2025-05-06	22.000	23.260	21.880	23.150	23.015	29,681,590
2025-04-30	21.080	21.680	20.960	21.440	21.315	14,757,440
2025-04-29	21.000	21.100	20.420	20.840	20.718	8,731,552

← NewerPage 6 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.