Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	78.200	82.000	77.360	80.870	80.870	931,409
2026-07-22	77.770	80.150	77.770	78.200	78.200	870,766
2026-07-21	79.020	79.940	74.480	79.350	79.350	1,457,296
2026-07-20	80.750	82.790	75.000	78.250	78.250	1,473,941
2026-07-17	81.880	84.990	79.500	79.610	79.610	1,390,543
2026-07-16	79.400	84.450	77.100	82.990	82.990	1,246,748
2026-07-15	78.660	82.500	78.660	79.710	79.710	819,925
2026-07-14	79.010	79.770	76.290	78.870	78.870	879,621
2026-07-13	82.400	83.160	77.230	78.400	78.400	1,132,077
2026-07-10	81.920	84.950	80.520	82.750	82.750	1,245,100
2026-07-09	80.680	82.160	78.300	81.700	81.700	1,046,262
2026-07-08	81.450	82.500	80.620	81.120	81.120	695,347
2026-07-07	83.400	84.270	80.620	81.450	81.450	1,002,395
2026-07-06	87.200	88.250	82.100	83.480	83.480	1,206,023
2026-07-03	86.640	89.210	86.290	86.660	86.660	1,005,267
2026-07-02	89.390	90.870	86.090	86.630	86.630	1,382,998
2026-07-01	91.200	91.200	88.600	89.480	89.480	1,431,821
2026-06-30	87.230	93.300	87.230	91.400	91.400	2,393,561
2026-06-29	84.010	92.100	83.660	87.220	87.220	2,370,620
2026-06-26	88.000	89.170	83.550	83.600	83.600	1,381,057
2026-06-25	91.000	91.000	87.090	88.280	88.280	1,500,512
2026-06-24	96.200	96.210	89.600	91.000	91.000	2,717,828
2026-06-23	85.170	98.990	84.690	97.170	97.170	3,488,343
2026-06-22	92.280	92.280	81.280	84.690	84.690	2,487,278
2026-06-18	92.590	94.220	91.800	92.230	92.230	836,249
2026-06-17	93.780	93.990	92.000	92.950	92.950	862,132
2026-06-16	92.710	94.370	91.680	93.780	93.780	860,868
2026-06-15	91.400	94.490	90.130	93.120	93.120	1,133,393
2026-06-12	90.500	92.000	89.510	90.000	90.000	916,707
2026-06-11	91.590	91.970	88.500	89.200	89.200	990,358
2026-06-10	93.000	93.890	90.020	91.990	91.990	906,799
2026-06-09	94.260	95.490	92.670	93.790	93.790	788,161
2026-06-08	96.500	97.900	92.000	93.880	93.880	1,189,914
2026-06-05	101.00	102.21	98.510	99.300	99.300	918,659
2026-06-04	100.24	102.29	99.000	100.71	100.71	795,227
2026-06-03	99.610	102.85	98.950	100.74	100.24	1,031,208
2026-06-02	99.880	101.28	96.750	99.840	99.345	1,047,162
2026-06-01	101.21	102.90	99.100	99.200	98.708	964,102
2026-05-29	106.18	106.22	100.40	101.21	100.71	1,222,264
2026-05-28	102.50	107.62	100.43	105.80	105.27	1,431,022
2026-05-27	107.48	109.26	101.50	102.17	101.66	1,352,446
2026-05-26	112.50	113.71	105.75	107.49	106.96	1,621,817
2026-05-25	117.08	117.08	112.71	113.21	112.65	1,038,007
2026-05-22	113.34	116.53	112.29	116.01	115.43	1,109,606
2026-05-21	116.82	120.77	112.02	112.39	111.83	1,541,734
2026-05-20	118.60	118.64	115.61	116.66	116.08	951,869
2026-05-19	117.41	118.29	115.85	118.20	117.61	914,016
2026-05-18	117.74	118.58	115.39	116.25	115.67	1,017,845
2026-05-15	114.03	120.66	114.00	117.74	117.16	1,789,974
2026-05-14	118.88	118.90	114.56	114.60	114.03	1,372,992
2026-05-13	117.53	118.90	116.50	117.96	117.37	842,979
2026-05-12	119.00	120.99	116.66	117.72	117.14	1,405,827
2026-05-11	123.88	123.88	119.68	119.96	119.36	1,557,994
2026-05-08	120.00	124.58	118.77	123.49	122.88	1,804,181
2026-05-07	118.53	121.00	115.00	119.81	119.22	1,484,494
2026-05-06	109.98	119.36	109.98	118.10	117.51	2,418,143
2026-04-30	106.63	109.28	106.63	108.98	108.44	917,260
2026-04-29	104.80	110.63	104.02	106.90	106.37	1,518,582
2026-04-28	107.80	107.80	103.88	105.00	104.48	975,804
2026-04-27	107.20	108.88	106.60	108.12	107.58	739,663

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.5000 CNY
2025-11-07	0.5000 CNY
2025-05-21	2.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.