Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	23.000	24.300	22.740	23.090	22.955	46,338,328
2025-01-22	22.810	23.100	22.300	22.430	22.299	21,739,930
2025-01-21	23.710	23.750	22.660	23.130	22.995	33,353,090
2025-01-20	23.960	24.500	23.450	23.750	23.611	48,879,113
2025-01-17	22.620	26.200	21.800	24.630	24.486	68,925,672
2025-01-16	21.350	23.770	21.260	22.240	22.110	38,496,781
2025-01-15	21.280	21.830	20.810	21.220	21.096	30,117,350
2025-01-14	20.450	22.110	20.300	21.980	21.852	25,225,301
2025-01-13	19.880	20.550	19.600	20.320	20.201	11,268,640
2025-01-10	20.770	21.150	20.000	20.000	19.883	12,302,980
2025-01-09	20.500	21.200	20.350	20.790	20.669	13,357,680
2025-01-08	20.460	20.830	19.590	20.640	20.519	17,340,641
2025-01-07	20.250	20.590	20.210	20.560	20.440	11,713,980
2025-01-06	19.920	20.460	19.400	20.140	20.022	14,763,570
2025-01-03	21.700	21.910	19.900	19.940	19.823	21,417,971
2025-01-02	22.330	22.650	21.310	21.690	21.563	14,264,450
2024-12-31	23.820	23.840	22.220	22.280	22.150	15,351,520
2024-12-30	23.360	23.820	23.010	23.670	23.532	13,840,790
2024-12-27	23.470	23.950	23.200	23.360	23.223	13,843,760
2024-12-26	23.500	23.750	23.320	23.350	23.214	13,980,640
2024-12-25	24.290	24.300	22.880	23.360	23.223	20,389,740
2024-12-24	25.190	25.380	23.800	24.370	24.228	21,620,391
2024-12-23	26.440	26.560	24.860	24.860	24.715	26,097,600
2024-12-20	25.980	27.570	25.660	26.580	26.425	35,962,281
2024-12-19	25.500	26.900	25.140	26.350	26.196	40,695,930
2024-12-18	24.700	26.450	23.630	25.570	25.421	30,388,211
2024-12-17	26.740	26.740	24.760	24.770	24.625	29,542,910
2024-12-16	26.870	27.890	26.370	26.860	26.703	36,745,992
2024-12-13	26.680	27.350	26.300	26.470	26.315	39,290,281
2024-12-12	25.000	28.990	24.940	27.560	27.399	67,016,852
2024-12-11	24.800	25.270	24.300	25.150	25.003	26,854,529
2024-12-10	25.330	25.970	24.700	25.000	24.854	41,061,762
2024-12-09	24.720	24.870	24.000	24.270	24.128	20,306,961
2024-12-06	24.130	25.500	24.050	24.920	24.774	31,608,230
2024-12-05	24.000	24.500	23.940	24.100	23.959	17,018,529
2024-12-04	24.880	24.990	23.930	24.150	24.009	25,563,660
2024-12-03	25.000	25.960	24.670	25.130	24.983	38,007,840
2024-12-02	24.140	24.670	23.880	24.570	24.426	24,673,100
2024-11-29	23.480	25.040	23.180	24.380	24.238	29,629,631
2024-11-28	23.790	24.240	23.640	23.700	23.561	22,332,051
2024-11-27	22.800	23.830	22.190	23.800	23.661	23,536,439
2024-11-26	23.900	24.150	23.000	23.020	22.885	19,655,189
2024-11-25	24.580	24.750	23.000	23.950	23.810	27,249,410
2024-11-22	25.890	26.250	24.300	24.340	24.198	35,002,840
2024-11-21	26.300	26.800	25.810	26.040	25.888	34,310,770
2024-11-20	26.000	27.370	25.810	26.720	26.564	40,457,434
2024-11-19	25.250	26.250	24.630	26.230	26.077	39,725,602
2024-11-18	30.680	30.690	24.000	25.250	25.102	60,142,512
2024-11-15	28.920	31.500	28.760	30.000	29.825	73,636,578
2024-11-14	28.950	31.090	28.140	29.200	29.029	55,584,160
2024-11-13	27.770	29.330	27.550	29.130	28.960	42,285,680
2024-11-12	29.390	29.580	27.510	28.150	27.985	44,295,512
2024-11-11	28.240	29.900	28.240	29.390	29.218	48,705,969
2024-11-08	28.830	31.400	28.750	28.800	28.632	70,364,781
2024-11-07	26.680	29.040	26.610	28.750	28.582	64,861,719
2024-11-06	26.970	27.760	26.290	26.680	26.524	50,514,219
2024-11-05	25.900	27.680	25.660	27.150	26.991	46,825,230
2024-11-04	24.670	26.490	24.670	26.070	25.918	39,636,609
2024-11-01	29.660	30.000	25.430	25.730	25.580	74,479,695
2024-10-31	29.000	34.310	28.110	30.560	30.381	108,399,695

← NewerPage 8 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.