Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 104.90 | 104.98 | 103.70 | 103.86 | 102.93 | 1,116,032 |
| 2025-07-24 | 106.00 | 106.25 | 103.00 | 104.35 | 103.42 | 2,182,783 |
| 2025-07-23 | 106.60 | 107.34 | 104.23 | 105.07 | 104.13 | 1,939,925 |
| 2025-07-22 | 105.55 | 111.66 | 105.44 | 106.81 | 105.85 | 3,276,868 |
| 2025-07-21 | 105.60 | 106.30 | 103.50 | 106.08 | 105.13 | 2,948,744 |
| 2025-07-18 | 100.00 | 107.07 | 99.590 | 105.96 | 105.01 | 4,063,740 |
| 2025-07-17 | 94.720 | 101.93 | 94.300 | 100.00 | 99.104 | 3,812,151 |
| 2025-07-16 | 93.870 | 95.190 | 93.750 | 94.720 | 93.871 | 1,254,472 |
| 2025-07-15 | 93.360 | 94.410 | 91.500 | 94.230 | 93.386 | 1,362,893 |
| 2025-07-14 | 93.380 | 93.750 | 92.220 | 93.360 | 92.524 | 903,589 |
| 2025-07-11 | 92.190 | 93.680 | 91.300 | 93.540 | 92.702 | 1,074,446 |
| 2025-07-10 | 92.920 | 93.520 | 91.680 | 91.980 | 91.156 | 922,171 |
| 2025-07-09 | 94.320 | 94.880 | 92.880 | 92.890 | 92.058 | 896,311 |
| 2025-07-08 | 93.460 | 94.610 | 93.030 | 94.210 | 93.366 | 649,890 |
| 2025-07-07 | 93.030 | 93.980 | 91.900 | 93.740 | 92.900 | 697,783 |
| 2025-07-04 | 95.000 | 95.000 | 93.200 | 93.300 | 92.464 | 910,145 |
| 2025-07-03 | 94.480 | 96.120 | 94.180 | 95.120 | 94.268 | 657,799 |
| 2025-07-02 | 96.000 | 96.480 | 93.800 | 94.520 | 93.673 | 879,155 |
| 2025-07-01 | 97.890 | 97.890 | 95.780 | 96.670 | 95.804 | 974,811 |
| 2025-06-30 | 95.320 | 99.280 | 95.320 | 97.960 | 97.082 | 1,429,264 |
| 2025-06-27 | 96.990 | 97.500 | 95.160 | 95.320 | 94.466 | 915,683 |
| 2025-06-26 | 96.790 | 97.300 | 95.880 | 96.100 | 95.239 | 987,570 |
| 2025-06-25 | 95.600 | 97.500 | 94.900 | 97.300 | 96.428 | 1,605,498 |
| 2025-06-24 | 92.440 | 96.330 | 92.440 | 95.600 | 94.744 | 1,490,949 |
| 2025-06-23 | 91.000 | 92.780 | 90.760 | 92.090 | 91.265 | 702,400 |
| 2025-06-20 | 94.640 | 95.420 | 92.350 | 92.620 | 91.790 | 833,835 |
| 2025-06-19 | 93.410 | 98.960 | 92.950 | 94.180 | 93.336 | 1,838,486 |
| 2025-06-18 | 92.500 | 93.820 | 92.000 | 93.600 | 92.761 | 894,990 |
| 2025-06-17 | 94.600 | 94.990 | 92.600 | 93.110 | 92.276 | 1,261,479 |
| 2025-06-16 | 96.520 | 97.190 | 93.300 | 94.660 | 93.812 | 1,591,603 |
| 2025-06-13 | 99.020 | 99.850 | 96.800 | 96.850 | 95.982 | 1,551,623 |
| 2025-06-12 | 97.710 | 100.80 | 96.870 | 99.990 | 99.094 | 1,480,535 |
| 2025-06-11 | 96.720 | 99.220 | 96.720 | 97.930 | 97.053 | 811,989 |
| 2025-06-10 | 100.69 | 100.77 | 96.000 | 96.800 | 95.933 | 1,375,521 |
| 2025-06-09 | 101.30 | 101.50 | 99.750 | 100.69 | 99.788 | 1,018,078 |
| 2025-06-06 | 99.700 | 101.30 | 98.220 | 100.01 | 99.114 | 1,193,634 |
| 2025-06-05 | 97.300 | 100.60 | 96.820 | 100.00 | 99.104 | 1,541,175 |
| 2025-06-04 | 97.000 | 97.500 | 96.410 | 97.500 | 96.627 | 1,113,620 |
| 2025-06-03 | 98.600 | 99.580 | 96.870 | 96.870 | 96.002 | 1,137,201 |
| 2025-05-30 | 99.910 | 100.88 | 98.500 | 98.600 | 97.717 | 1,078,386 |
| 2025-05-29 | 97.010 | 100.75 | 97.010 | 100.27 | 99.372 | 1,493,782 |
| 2025-05-28 | 96.780 | 102.36 | 96.780 | 98.080 | 97.201 | 1,938,086 |
| 2025-05-27 | 100.76 | 100.76 | 96.250 | 96.780 | 95.913 | 1,726,899 |
| 2025-05-26 | 100.75 | 101.57 | 99.540 | 100.77 | 99.867 | 916,669 |
| 2025-05-23 | 103.02 | 103.02 | 100.46 | 100.74 | 99.838 | 1,508,472 |
| 2025-05-22 | 103.20 | 105.60 | 101.80 | 102.18 | 101.26 | 1,488,490 |
| 2025-05-21 | 109.96 | 109.96 | 104.10 | 104.80 | 103.86 | 1,950,046 |
| 2025-05-20 | 165.69 | 169.50 | 162.01 | 167.69 | 109.87 | 2,147,233 |
| 2025-05-19 | 169.00 | 169.20 | 164.38 | 166.60 | 109.16 | 1,899,945 |
| 2025-05-16 | 163.99 | 169.50 | 161.10 | 168.46 | 110.38 | 2,747,205 |
| 2025-05-15 | 161.03 | 168.67 | 158.20 | 164.00 | 107.45 | 2,533,862 |
| 2025-05-14 | 163.50 | 164.00 | 160.03 | 161.55 | 105.85 | 1,690,852 |
| 2025-05-13 | 164.90 | 164.98 | 159.70 | 160.25 | 105.00 | 1,347,854 |
| 2025-05-12 | 160.28 | 162.66 | 159.20 | 162.44 | 106.43 | 1,566,206 |
| 2025-05-09 | 167.00 | 167.70 | 157.80 | 158.70 | 103.98 | 2,730,027 |
| 2025-05-08 | 164.63 | 168.88 | 164.51 | 167.88 | 110.00 | 1,711,503 |
| 2025-05-07 | 170.20 | 172.72 | 164.31 | 165.94 | 108.73 | 2,137,448 |
| 2025-05-06 | 165.63 | 169.50 | 165.00 | 168.27 | 110.25 | 2,008,321 |
| 2025-04-30 | 165.40 | 167.78 | 161.00 | 164.80 | 107.98 | 2,282,233 |
| 2025-04-29 | 176.33 | 179.44 | 164.33 | 165.40 | 108.37 | 3,933,997 |
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.