Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 122.33 | 124.33 | 120.51 | 121.58 | 120.49 | 1,592,388 |
| 2025-10-24 | 120.89 | 121.26 | 119.00 | 120.72 | 119.64 | 1,322,572 |
| 2025-10-23 | 119.76 | 120.30 | 117.81 | 119.20 | 118.13 | 793,374 |
| 2025-10-22 | 120.41 | 122.86 | 119.52 | 120.11 | 119.03 | 1,053,997 |
| 2025-10-21 | 120.30 | 122.27 | 117.55 | 121.11 | 120.03 | 1,548,861 |
| 2025-10-20 | 120.00 | 121.98 | 117.83 | 119.20 | 118.13 | 1,481,833 |
| 2025-10-17 | 125.30 | 125.36 | 117.82 | 117.98 | 116.92 | 1,600,530 |
| 2025-10-16 | 128.66 | 130.99 | 124.21 | 125.01 | 123.89 | 1,415,371 |
| 2025-10-15 | 128.78 | 129.82 | 125.68 | 129.71 | 128.55 | 1,251,264 |
| 2025-10-14 | 133.99 | 134.65 | 126.68 | 126.98 | 125.84 | 1,846,089 |
| 2025-10-13 | 125.80 | 134.66 | 124.10 | 133.50 | 132.30 | 3,172,485 |
| 2025-10-10 | 137.78 | 138.54 | 132.64 | 133.00 | 131.81 | 2,021,815 |
| 2025-10-09 | 143.01 | 144.04 | 137.60 | 137.87 | 136.63 | 2,226,994 |
| 2025-09-30 | 138.00 | 142.58 | 137.49 | 141.42 | 140.15 | 2,077,902 |
| 2025-09-29 | 142.70 | 143.33 | 137.34 | 138.50 | 137.26 | 1,955,762 |
| 2025-09-26 | 141.57 | 145.92 | 140.03 | 141.59 | 140.32 | 2,286,723 |
| 2025-09-25 | 143.60 | 146.90 | 141.53 | 143.00 | 141.72 | 2,535,975 |
| 2025-09-24 | 142.00 | 146.50 | 139.58 | 143.43 | 142.15 | 2,123,942 |
| 2025-09-23 | 146.00 | 146.00 | 138.15 | 142.71 | 141.43 | 2,131,658 |
| 2025-09-22 | 146.20 | 147.97 | 143.19 | 145.98 | 144.67 | 2,520,341 |
| 2025-09-19 | 148.87 | 150.55 | 141.11 | 143.89 | 142.60 | 3,935,568 |
| 2025-09-18 | 151.99 | 159.66 | 145.01 | 148.87 | 147.54 | 5,703,142 |
| 2025-09-17 | 148.60 | 156.00 | 147.00 | 150.30 | 148.95 | 3,917,484 |
| 2025-09-16 | 144.50 | 151.05 | 142.20 | 149.00 | 147.67 | 4,345,779 |
| 2025-09-15 | 137.80 | 150.38 | 136.37 | 144.30 | 143.01 | 5,232,110 |
| 2025-09-12 | 134.60 | 140.00 | 131.50 | 137.81 | 136.58 | 6,466,602 |
| 2025-09-11 | 113.30 | 134.60 | 111.56 | 134.60 | 133.39 | 7,455,114 |
| 2025-09-10 | 111.66 | 113.00 | 109.39 | 112.17 | 111.17 | 893,847 |
| 2025-09-09 | 114.88 | 115.05 | 111.00 | 111.26 | 110.26 | 1,285,473 |
| 2025-09-08 | 120.10 | 121.35 | 114.50 | 115.17 | 114.14 | 1,816,333 |
| 2025-09-05 | 114.15 | 121.20 | 113.48 | 120.95 | 119.87 | 1,899,827 |
| 2025-09-04 | 119.58 | 122.41 | 111.98 | 114.59 | 113.56 | 1,739,955 |
| 2025-09-03 | 122.00 | 123.31 | 119.21 | 119.48 | 118.41 | 1,151,791 |
| 2025-09-02 | 128.90 | 129.58 | 120.51 | 121.32 | 120.23 | 2,313,846 |
| 2025-09-01 | 123.30 | 128.86 | 123.08 | 128.40 | 127.25 | 2,612,636 |
| 2025-08-29 | 124.78 | 125.82 | 121.10 | 123.30 | 122.20 | 1,485,835 |
| 2025-08-28 | 123.60 | 124.80 | 120.50 | 123.30 | 122.20 | 2,256,476 |
| 2025-08-27 | 128.50 | 131.39 | 124.18 | 124.58 | 123.46 | 3,321,811 |
| 2025-08-26 | 128.55 | 130.00 | 125.33 | 127.68 | 126.54 | 2,665,276 |
| 2025-08-25 | 121.06 | 131.76 | 121.06 | 129.18 | 128.02 | 4,344,192 |
| 2025-08-22 | 117.50 | 120.88 | 117.22 | 119.99 | 118.92 | 2,217,244 |
| 2025-08-21 | 114.50 | 125.31 | 114.50 | 118.07 | 117.01 | 3,242,353 |
| 2025-08-20 | 112.01 | 114.12 | 111.56 | 114.12 | 113.10 | 1,461,650 |
| 2025-08-19 | 116.40 | 116.85 | 109.21 | 112.88 | 111.87 | 3,514,594 |
| 2025-08-18 | 120.96 | 121.20 | 115.80 | 116.39 | 115.35 | 2,976,287 |
| 2025-08-15 | 115.81 | 121.59 | 115.80 | 119.78 | 118.71 | 1,968,728 |
| 2025-08-14 | 118.12 | 119.88 | 115.80 | 115.80 | 114.76 | 1,678,291 |
| 2025-08-13 | 117.80 | 120.30 | 117.05 | 118.10 | 117.04 | 2,048,046 |
| 2025-08-12 | 121.60 | 123.40 | 118.13 | 118.19 | 117.13 | 1,615,398 |
| 2025-08-11 | 120.00 | 122.99 | 118.60 | 122.47 | 121.37 | 2,356,304 |
| 2025-08-08 | 125.98 | 125.98 | 121.44 | 121.50 | 120.41 | 1,898,483 |
| 2025-08-07 | 125.22 | 127.99 | 123.78 | 126.12 | 124.99 | 2,343,165 |
| 2025-08-06 | 118.20 | 125.12 | 117.41 | 125.00 | 123.88 | 3,030,105 |
| 2025-08-05 | 121.03 | 123.79 | 117.90 | 118.11 | 117.05 | 2,107,062 |
| 2025-08-04 | 118.62 | 122.00 | 116.22 | 120.70 | 119.62 | 2,755,913 |
| 2025-08-01 | 113.57 | 120.00 | 112.81 | 118.60 | 117.54 | 3,242,823 |
| 2025-07-31 | 111.00 | 116.32 | 110.63 | 113.57 | 112.55 | 2,902,984 |
| 2025-07-30 | 113.30 | 113.40 | 110.00 | 111.55 | 110.55 | 1,964,526 |
| 2025-07-29 | 109.75 | 116.20 | 108.20 | 114.34 | 113.32 | 4,167,844 |
| 2025-07-28 | 104.13 | 110.00 | 103.85 | 109.99 | 109.00 | 2,306,688 |
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.