Shenzhen Farben Information Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.470	31.310	26.100	29.700	29.526	91,933,328
2024-10-29	29.060	29.090	27.140	27.150	26.991	70,219,102
2024-10-28	25.300	27.900	25.300	27.890	27.727	65,483,980
2024-10-25	26.450	26.680	25.280	25.370	25.222	41,458,699
2024-10-24	24.500	25.980	24.270	25.840	25.689	42,064,648
2024-10-23	26.520	27.580	24.630	25.080	24.933	56,748,910
2024-10-22	28.880	28.880	26.090	26.580	26.425	64,725,809
2024-10-21	27.700	30.280	27.120	29.170	29.000	87,776,922
2024-10-18	27.000	29.900	26.000	28.200	28.035	88,106,211
2024-10-17	28.660	30.500	26.930	27.830	27.667	91,454,227
2024-10-16	26.010	28.670	25.340	27.750	27.588	74,035,789
2024-10-15	27.960	31.200	26.180	26.660	26.504	114,309,398
2024-10-14	26.000	30.890	23.100	29.760	29.586	103,269,906
2024-10-11	22.020	28.000	22.020	26.150	25.997	96,637,602
2024-10-10	31.510	31.510	25.100	25.100	24.953	115,738,305
2024-10-09	26.200	31.380	25.690	31.380	31.197	129,403,695
2024-10-08	26.150	26.150	23.250	26.150	25.997	70,645,539
2024-09-30	19.500	21.790	18.900	21.790	21.663	95,137,922
2024-09-27	16.710	18.610	16.710	18.160	18.054	118,830,000
2024-09-26	18.000	18.610	16.600	17.220	17.119	120,614,703
2024-09-25	17.500	19.730	16.850	19.170	19.058	141,002,203
2024-09-24	17.230	19.960	16.550	18.290	18.183	156,928,703
2024-09-23	14.000	16.730	13.710	16.730	16.632	91,938,867
2024-09-20	12.700	14.850	12.700	13.940	13.859	92,580,438
2024-09-19	12.280	13.230	11.880	12.630	12.556	71,729,594
2024-09-18	11.620	13.180	11.450	12.500	12.427	69,797,320
2024-09-13	11.880	12.280	11.580	11.800	11.731	65,988,289
2024-09-12	11.480	13.490	11.410	12.480	12.407	95,713,805
2024-09-11	11.910	12.000	11.280	11.600	11.532	83,176,992
2024-09-10	10.370	12.250	10.300	12.250	12.178	82,733,359
2024-09-09	10.230	10.450	10.060	10.210	10.150	19,638,660
2024-09-06	10.880	11.200	10.330	10.400	10.339	35,586,102
2024-09-05	10.420	10.770	10.340	10.590	10.528	23,106,471
2024-09-04	10.650	10.680	10.330	10.390	10.329	26,690,230
2024-09-03	10.470	11.200	10.210	10.910	10.846	45,945,578
2024-09-02	10.700	10.990	10.400	10.440	10.379	43,810,230
2024-08-30	10.080	10.890	10.080	10.580	10.518	50,208,641
2024-08-29	9.300	10.900	9.250	10.100	10.041	42,954,488
2024-08-28	9.080	9.210	8.820	9.100	9.047	8,093,458
2024-08-27	9.360	9.460	9.070	9.120	9.067	13,677,930
2024-08-26	9.600	9.660	9.350	9.460	9.405	18,251,350
2024-08-23	9.160	10.050	9.160	9.750	9.693	28,388,100
2024-08-22	9.500	9.950	9.210	9.220	9.166	17,480,250
2024-08-21	9.440	9.670	9.360	9.580	9.524	11,817,880
2024-08-20	9.650	9.670	9.300	9.380	9.325	10,221,990
2024-08-19	9.580	9.750	9.550	9.740	9.683	11,696,360
2024-08-16	9.460	9.690	9.460	9.610	9.554	8,999,100
2024-08-15	9.270	9.520	9.170	9.480	9.425	7,669,050
2024-08-14	9.310	9.380	9.230	9.330	9.276	4,446,444
2024-08-13	9.240	9.320	9.170	9.300	9.246	3,981,389
2024-08-12	9.320	9.390	9.160	9.240	9.186	5,471,363
2024-08-09	9.570	9.630	9.380	9.420	9.365	5,859,446
2024-08-08	9.500	9.600	9.340	9.520	9.464	7,353,989
2024-08-07	9.410	9.650	9.410	9.620	9.564	7,559,444
2024-08-06	9.500	9.580	9.300	9.540	9.484	7,654,661
2024-08-05	9.750	9.950	9.360	9.370	9.315	11,798,900
2024-08-02	10.070	10.150	9.800	9.940	9.882	17,639,029
2024-08-01	9.800	10.320	9.710	10.320	10.260	20,453,650
2024-07-31	9.480	9.880	9.430	9.850	9.792	10,935,270
2024-07-30	9.430	9.580	9.350	9.480	9.425	7,575,566

← NewerPage 9 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.