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
2026-04-24	107.15	107.88	104.80	107.20	106.67	809,128
2026-04-23	110.42	110.98	106.30	107.10	106.57	1,042,242
2026-04-22	109.00	110.59	107.78	110.42	109.87	1,011,811
2026-04-21	108.46	110.29	107.93	108.98	108.44	876,357
2026-04-20	108.00	109.33	106.52	108.46	107.92	811,028
2026-04-17	105.20	108.80	104.70	108.00	107.46	1,234,870
2026-04-16	105.42	106.50	105.00	105.70	105.18	682,790
2026-04-15	105.88	109.43	105.28	105.42	104.90	1,093,191
2026-04-14	104.06	105.68	103.10	104.84	104.32	836,545
2026-04-13	102.22	104.68	102.07	103.06	102.55	729,378
2026-04-10	102.75	105.26	102.51	103.22	102.71	887,782
2026-04-09	103.88	103.88	101.31	101.42	100.92	754,969
2026-04-08	100.81	104.44	100.02	104.28	103.76	1,147,097
2026-04-07	99.270	99.480	97.370	98.690	98.200	435,200
2026-04-03	99.220	99.990	97.320	97.960	97.474	514,878
2026-04-02	101.75	102.75	98.750	99.220	98.728	747,741
2026-04-01	102.82	103.50	100.66	102.49	101.98	1,134,503
2026-03-31	98.990	105.40	98.970	102.09	101.58	1,572,931
2026-03-30	98.610	99.800	97.230	98.990	98.499	619,697
2026-03-27	97.680	101.68	97.100	99.930	99.434	849,597
2026-03-26	100.27	101.17	97.810	98.520	98.031	727,627
2026-03-25	99.980	102.30	99.330	100.60	100.10	913,294
2026-03-24	99.180	99.990	95.680	99.900	99.404	1,007,386
2026-03-23	102.25	103.07	96.300	97.000	96.519	1,289,843
2026-03-20	106.96	110.00	104.07	104.07	103.55	1,049,932
2026-03-19	108.35	108.88	105.60	106.14	105.61	891,775
2026-03-18	110.56	111.18	107.33	109.55	109.01	1,070,586
2026-03-17	114.99	115.20	110.20	110.30	109.75	949,307
2026-03-16	116.08	116.08	112.30	114.05	113.48	870,688
2026-03-13	115.65	116.80	114.65	116.08	115.50	694,574
2026-03-12	119.60	119.69	115.65	115.77	115.20	1,233,266
2026-03-11	121.20	122.22	119.50	119.60	119.01	694,088
2026-03-10	120.18	122.89	120.18	121.34	120.74	793,794
2026-03-09	120.60	121.17	117.30	119.31	118.72	990,529
2026-03-06	117.42	123.80	116.94	122.73	122.12	1,110,878
2026-03-05	120.01	121.29	117.88	118.42	117.83	836,867
2026-03-04	117.00	119.98	116.96	118.61	118.02	798,258
2026-03-03	124.19	124.87	119.11	119.11	118.52	1,344,715
2026-03-02	123.18	125.11	122.00	122.46	121.85	1,138,760
2026-02-27	126.80	127.00	124.54	125.61	124.99	834,197
2026-02-26	126.34	128.79	124.88	127.45	126.82	1,339,230
2026-02-25	126.17	127.95	125.56	126.34	125.71	726,619
2026-02-24	125.47	128.49	125.23	126.69	126.06	871,007
2026-02-13	125.20	126.46	124.00	124.69	124.07	810,435
2026-02-12	124.98	126.78	124.25	125.20	124.58	831,619
2026-02-11	125.50	126.04	124.12	124.16	123.54	592,905
2026-02-10	125.30	127.30	124.10	125.72	125.10	797,371
2026-02-09	124.65	126.68	124.00	125.42	124.80	983,645
2026-02-06	121.10	125.74	120.39	123.97	123.35	1,110,365
2026-02-05	123.18	124.26	121.51	121.66	121.06	725,635
2026-02-04	124.00	124.88	122.42	123.60	122.99	710,076
2026-02-03	122.32	124.28	121.85	124.26	123.64	766,747
2026-02-02	126.00	126.38	121.66	121.75	121.15	1,275,920
2026-01-30	123.00	127.43	122.27	126.55	125.92	1,236,981
2026-01-29	125.80	127.95	123.50	123.70	123.09	1,455,292
2026-01-28	129.01	129.01	125.16	125.35	124.73	1,258,875
2026-01-27	125.74	129.50	123.02	128.86	128.22	1,483,741
2026-01-26	133.97	134.99	125.67	126.60	125.97	2,917,535
2026-01-23	132.40	136.40	131.10	134.00	133.33	2,125,906
2026-01-22	134.50	137.20	131.50	131.85	131.20	1,511,306

← NewerPage 3 of 9 · 509 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.