Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 131.70 | 136.44 | 130.44 | 134.38 | 133.71 | 1,437,667 |
| 2026-01-20 | 139.00 | 139.94 | 132.10 | 132.98 | 132.32 | 2,511,061 |
| 2026-01-19 | 141.43 | 143.29 | 138.88 | 138.91 | 138.22 | 1,500,446 |
| 2026-01-16 | 136.60 | 143.50 | 136.39 | 141.38 | 140.68 | 3,131,501 |
| 2026-01-15 | 137.08 | 137.49 | 133.55 | 135.88 | 135.21 | 1,932,782 |
| 2026-01-14 | 137.00 | 139.69 | 135.48 | 137.58 | 136.90 | 2,736,470 |
| 2026-01-13 | 144.55 | 144.84 | 136.21 | 136.50 | 135.82 | 3,261,407 |
| 2026-01-12 | 139.50 | 145.98 | 138.30 | 144.85 | 144.13 | 3,114,342 |
| 2026-01-09 | 141.02 | 141.99 | 137.37 | 139.99 | 139.30 | 2,227,209 |
| 2026-01-08 | 140.03 | 144.47 | 138.11 | 141.43 | 140.73 | 2,412,415 |
| 2026-01-07 | 144.97 | 146.80 | 139.14 | 140.83 | 140.13 | 3,170,786 |
| 2026-01-06 | 131.51 | 145.00 | 131.31 | 142.40 | 141.69 | 4,618,812 |
| 2026-01-05 | 131.50 | 133.40 | 130.84 | 132.20 | 131.54 | 1,455,299 |
| 2025-12-31 | 132.65 | 133.99 | 129.03 | 129.81 | 129.17 | 1,788,585 |
| 2025-12-30 | 137.00 | 137.00 | 131.69 | 132.29 | 131.63 | 3,164,933 |
| 2025-12-29 | 133.80 | 135.98 | 132.60 | 133.20 | 132.54 | 1,501,468 |
| 2025-12-26 | 134.80 | 136.64 | 132.26 | 134.99 | 134.32 | 1,680,824 |
| 2025-12-25 | 136.42 | 136.42 | 133.01 | 134.80 | 134.13 | 1,496,704 |
| 2025-12-24 | 138.68 | 139.00 | 135.68 | 136.75 | 136.07 | 2,190,891 |
| 2025-12-23 | 137.64 | 143.00 | 137.06 | 139.85 | 139.16 | 3,018,896 |
| 2025-12-22 | 133.55 | 138.60 | 133.07 | 137.66 | 136.98 | 2,798,843 |
| 2025-12-19 | 131.12 | 136.00 | 131.00 | 133.30 | 132.64 | 2,360,158 |
| 2025-12-18 | 130.00 | 135.20 | 128.65 | 130.48 | 129.83 | 1,862,838 |
| 2025-12-17 | 129.00 | 132.85 | 127.60 | 130.99 | 130.34 | 1,684,411 |
| 2025-12-16 | 135.45 | 137.07 | 127.05 | 129.68 | 129.04 | 1,895,244 |
| 2025-12-15 | 135.23 | 135.52 | 132.05 | 132.18 | 131.52 | 1,738,091 |
| 2025-12-12 | 125.77 | 136.52 | 125.30 | 136.26 | 135.58 | 4,180,356 |
| 2025-12-11 | 126.79 | 129.50 | 124.62 | 125.20 | 124.58 | 1,155,491 |
| 2025-12-10 | 128.40 | 128.77 | 125.60 | 126.10 | 125.47 | 1,348,332 |
| 2025-12-09 | 129.00 | 131.00 | 126.50 | 128.44 | 127.80 | 1,841,980 |
| 2025-12-08 | 129.01 | 130.54 | 127.89 | 129.60 | 128.96 | 1,663,798 |
| 2025-12-05 | 136.55 | 136.75 | 125.50 | 129.80 | 129.16 | 3,094,723 |
| 2025-12-04 | 119.89 | 133.00 | 118.61 | 129.96 | 129.32 | 2,956,357 |
| 2025-12-03 | 120.82 | 121.64 | 119.08 | 120.01 | 119.41 | 837,945 |
| 2025-12-02 | 120.94 | 121.97 | 119.60 | 120.78 | 120.18 | 805,774 |
| 2025-12-01 | 124.20 | 124.56 | 121.06 | 121.74 | 121.14 | 1,243,537 |
| 2025-11-28 | 122.59 | 125.86 | 122.01 | 124.19 | 123.57 | 1,258,833 |
| 2025-11-27 | 121.89 | 127.30 | 121.35 | 122.70 | 122.09 | 1,772,348 |
| 2025-11-26 | 121.54 | 124.94 | 120.03 | 122.15 | 121.54 | 1,394,685 |
| 2025-11-25 | 122.00 | 124.00 | 120.70 | 121.52 | 120.92 | 1,425,713 |
| 2025-11-24 | 119.23 | 123.34 | 116.89 | 121.15 | 120.55 | 1,394,029 |
| 2025-11-21 | 124.00 | 125.02 | 117.36 | 118.67 | 118.08 | 1,582,437 |
| 2025-11-20 | 128.41 | 129.32 | 124.80 | 125.03 | 124.41 | 913,224 |
| 2025-11-19 | 130.00 | 132.82 | 126.30 | 126.94 | 126.31 | 1,306,964 |
| 2025-11-18 | 131.04 | 133.95 | 128.57 | 131.25 | 130.60 | 1,425,421 |
| 2025-11-17 | 136.01 | 137.28 | 131.01 | 131.38 | 130.73 | 2,407,322 |
| 2025-11-14 | 143.00 | 143.00 | 137.30 | 137.30 | 136.62 | 2,573,645 |
| 2025-11-13 | 134.65 | 145.28 | 133.60 | 142.50 | 141.79 | 4,181,379 |
| 2025-11-12 | 132.08 | 137.88 | 130.50 | 134.36 | 133.69 | 3,637,485 |
| 2025-11-11 | 122.00 | 130.98 | 121.50 | 129.49 | 128.85 | 3,683,690 |
| 2025-11-10 | 121.27 | 122.68 | 117.76 | 121.40 | 120.80 | 1,873,460 |
| 2025-11-07 | 123.90 | 124.40 | 119.03 | 121.27 | 120.67 | 1,683,459 |
| 2025-11-06 | 118.57 | 127.70 | 118.00 | 124.51 | 123.39 | 3,200,966 |
| 2025-11-05 | 115.30 | 120.36 | 114.75 | 119.16 | 118.09 | 1,898,264 |
| 2025-11-04 | 119.60 | 119.88 | 114.00 | 115.30 | 114.27 | 1,760,795 |
| 2025-11-03 | 118.58 | 121.00 | 117.88 | 119.32 | 118.25 | 1,383,765 |
| 2025-10-31 | 117.01 | 120.13 | 116.10 | 118.00 | 116.94 | 1,344,259 |
| 2025-10-30 | 122.80 | 122.82 | 117.63 | 117.82 | 116.76 | 1,903,103 |
| 2025-10-29 | 120.05 | 123.47 | 119.58 | 122.66 | 121.56 | 1,804,748 |
| 2025-10-28 | 121.02 | 126.36 | 119.87 | 123.45 | 122.34 | 2,627,196 |
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.