Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.230	21.510	20.710	20.970	20.847	10,099,640
2025-04-25	20.800	21.250	20.630	20.890	20.768	8,919,100
2025-04-24	21.700	21.710	20.600	20.740	20.619	10,235,510
2025-04-23	21.350	21.700	21.300	21.490	21.364	10,486,380
2025-04-22	21.580	21.590	21.120	21.140	21.016	8,298,500
2025-04-21	20.880	21.500	20.700	21.500	21.374	9,433,248
2025-04-18	20.820	21.170	20.700	20.870	20.748	6,766,600
2025-04-17	20.860	21.270	20.760	20.870	20.748	8,046,100
2025-04-16	21.200	21.360	20.500	20.920	20.798	9,347,500
2025-04-15	21.270	21.520	21.070	21.250	21.126	8,033,697
2025-04-14	21.480	21.880	21.240	21.360	21.235	12,219,670
2025-04-11	20.710	21.460	20.680	21.130	21.007	12,976,410
2025-04-10	21.100	21.850	21.010	21.070	20.947	21,534,820
2025-04-09	19.250	20.650	18.010	20.500	20.380	22,947,100
2025-04-08	19.000	20.180	18.970	19.670	19.555	23,134,211
2025-04-07	20.820	21.380	18.370	18.370	18.263	24,253,580
2025-04-03	23.090	23.460	22.760	22.960	22.826	7,074,830
2025-04-02	23.300	23.650	23.200	23.320	23.184	5,824,210
2025-04-01	23.750	23.850	23.280	23.300	23.164	7,885,400
2025-03-31	23.300	23.650	22.700	23.570	23.432	11,816,890
2025-03-28	23.580	24.230	23.510	23.700	23.561	12,732,700
2025-03-27	23.550	23.890	23.300	23.500	23.363	9,766,865
2025-03-26	23.330	23.890	23.330	23.600	23.462	8,562,599
2025-03-25	24.200	24.280	23.300	23.420	23.283	11,424,190
2025-03-24	25.000	25.060	23.150	24.060	23.919	20,959,070
2025-03-21	25.740	26.030	25.000	25.000	24.854	17,093,850
2025-03-20	26.800	26.890	25.950	25.990	25.838	15,310,650
2025-03-19	27.350	27.670	26.670	26.710	26.554	16,190,780
2025-03-18	27.270	27.560	27.080	27.480	27.319	20,099,551
2025-03-17	26.940	28.220	26.930	27.480	27.319	35,745,961
2025-03-14	25.980	27.100	25.550	26.880	26.723	25,409,590
2025-03-13	26.090	26.700	25.770	26.250	26.097	19,233,711
2025-03-12	26.560	26.850	26.180	26.290	26.136	17,243,801
2025-03-11	26.000	26.350	25.810	26.150	25.997	13,592,290
2025-03-10	26.880	27.000	26.060	26.420	26.266	21,451,461
2025-03-07	27.010	28.280	26.890	27.260	27.101	38,091,340
2025-03-06	26.060	28.280	25.920	27.720	27.558	52,034,594
2025-03-05	25.370	25.900	25.190	25.710	25.560	16,250,270
2025-03-04	25.000	25.900	24.900	25.590	25.440	19,429,221
2025-03-03	24.760	25.490	24.090	24.980	24.834	19,157,490
2025-02-28	26.000	26.380	24.430	24.530	24.387	25,191,820
2025-02-27	27.400	27.650	25.950	26.290	26.136	30,320,109
2025-02-26	28.000	28.060	27.140	27.630	27.469	31,763,270
2025-02-25	26.890	28.800	26.750	28.300	28.135	47,924,461
2025-02-24	27.700	28.060	27.010	27.550	27.389	31,775,170
2025-02-21	27.450	27.950	27.100	27.780	27.618	35,733,422
2025-02-20	27.350	27.580	26.800	27.200	27.041	25,941,500
2025-02-19	26.770	27.520	26.510	27.380	27.220	26,988,529
2025-02-18	28.370	28.790	26.600	26.610	26.454	42,076,168
2025-02-17	29.870	30.460	28.380	28.800	28.632	41,644,539
2025-02-14	28.010	29.800	27.900	29.000	28.831	49,002,434
2025-02-13	29.100	29.100	27.720	28.220	28.055	47,827,781
2025-02-12	28.780	30.170	28.780	29.390	29.218	54,335,672
2025-02-11	30.370	31.290	28.980	29.250	29.079	78,725,531
2025-02-10	27.700	31.990	27.170	31.290	31.107	90,862,828
2025-02-07	26.500	28.340	26.000	26.720	26.564	69,057,633
2025-02-06	24.900	26.240	24.690	26.240	26.087	47,725,434
2025-02-05	24.680	25.870	24.280	25.600	25.450	45,417,059
2025-01-27	25.070	25.390	23.500	24.070	23.929	37,004,441
2025-01-24	23.100	24.250	22.690	24.180	24.039	46,113,910

← NewerPage 7 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.