Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 184.00 | 188.88 | 176.22 | 176.79 | 115.83 | 3,787,878 |
| 2025-04-25 | 172.77 | 179.58 | 170.28 | 175.30 | 114.86 | 2,927,105 |
| 2025-04-24 | 175.00 | 177.93 | 171.00 | 171.84 | 112.59 | 1,958,456 |
| 2025-04-23 | 178.31 | 178.68 | 171.10 | 176.78 | 115.83 | 2,504,392 |
| 2025-04-22 | 180.00 | 185.37 | 173.30 | 173.96 | 113.98 | 3,477,511 |
| 2025-04-21 | 179.97 | 183.88 | 172.82 | 181.30 | 118.79 | 3,805,309 |
| 2025-04-18 | 154.18 | 183.88 | 152.78 | 183.80 | 120.43 | 5,171,417 |
| 2025-04-17 | 156.01 | 160.98 | 153.98 | 154.15 | 101.00 | 1,786,510 |
| 2025-04-16 | 155.21 | 161.30 | 153.64 | 157.10 | 102.93 | 2,625,819 |
| 2025-04-15 | 155.03 | 156.99 | 154.05 | 155.60 | 101.95 | 1,505,792 |
| 2025-04-14 | 155.98 | 159.96 | 154.00 | 155.49 | 101.88 | 2,565,333 |
| 2025-04-11 | 143.15 | 155.50 | 143.00 | 154.18 | 101.02 | 2,985,513 |
| 2025-04-10 | 149.12 | 153.53 | 146.62 | 147.18 | 96.434 | 2,830,702 |
| 2025-04-09 | 140.10 | 146.50 | 134.03 | 143.12 | 93.774 | 3,041,191 |
| 2025-04-08 | 133.00 | 147.65 | 133.00 | 141.51 | 92.719 | 3,653,480 |
| 2025-04-07 | 148.00 | 151.40 | 131.67 | 131.67 | 86.272 | 3,883,014 |
| 2025-04-03 | 170.77 | 174.00 | 162.98 | 164.59 | 107.84 | 2,737,279 |
| 2025-04-02 | 174.10 | 182.87 | 173.90 | 176.70 | 115.78 | 3,020,528 |
| 2025-04-01 | 169.51 | 172.58 | 168.58 | 170.11 | 111.46 | 1,399,110 |
| 2025-03-31 | 173.85 | 176.14 | 165.10 | 168.83 | 110.62 | 2,716,958 |
| 2025-03-28 | 177.07 | 178.85 | 175.51 | 176.49 | 115.64 | 1,379,062 |
| 2025-03-27 | 177.00 | 179.69 | 173.53 | 177.15 | 116.07 | 1,691,813 |
| 2025-03-26 | 180.08 | 185.58 | 177.79 | 177.91 | 116.57 | 2,666,071 |
| 2025-03-25 | 179.90 | 191.63 | 177.77 | 181.99 | 119.24 | 4,124,318 |
| 2025-03-24 | 179.99 | 181.98 | 177.42 | 181.55 | 118.95 | 2,142,769 |
| 2025-03-21 | 187.02 | 189.20 | 178.99 | 180.45 | 118.23 | 3,121,947 |
| 2025-03-20 | 191.58 | 195.83 | 188.56 | 189.00 | 123.84 | 3,069,400 |
| 2025-03-19 | 202.61 | 205.97 | 189.50 | 192.00 | 125.80 | 4,729,856 |
| 2025-03-18 | 211.00 | 217.00 | 191.82 | 195.30 | 127.96 | 6,676,707 |
| 2025-03-17 | 194.93 | 216.90 | 193.00 | 214.00 | 140.22 | 6,330,008 |
| 2025-03-14 | 204.18 | 205.88 | 194.18 | 195.00 | 127.77 | 4,117,001 |
| 2025-03-13 | 201.00 | 208.20 | 194.33 | 204.07 | 133.71 | 6,325,006 |
| 2025-03-12 | 183.00 | 209.86 | 182.81 | 204.25 | 133.83 | 9,355,461 |
| 2025-03-11 | 155.06 | 177.88 | 153.05 | 177.44 | 116.26 | 6,437,756 |
| 2025-03-10 | 165.20 | 166.00 | 156.70 | 158.06 | 103.56 | 3,893,864 |
| 2025-03-07 | 156.00 | 172.97 | 153.70 | 167.00 | 109.42 | 5,824,736 |
| 2025-03-06 | 155.00 | 158.98 | 154.96 | 156.62 | 102.62 | 2,134,127 |
| 2025-03-05 | 153.66 | 155.50 | 151.24 | 154.00 | 100.90 | 1,552,431 |
| 2025-03-04 | 153.47 | 155.52 | 152.26 | 154.15 | 101.00 | 1,852,531 |
| 2025-03-03 | 150.00 | 158.50 | 149.07 | 155.70 | 102.02 | 3,137,574 |
| 2025-02-28 | 157.74 | 159.72 | 149.00 | 149.49 | 97.948 | 3,262,000 |
| 2025-02-27 | 165.58 | 168.00 | 156.84 | 157.63 | 103.28 | 4,144,296 |
| 2025-02-26 | 170.07 | 177.06 | 165.68 | 166.73 | 109.24 | 3,402,713 |
| 2025-02-25 | 168.29 | 171.26 | 167.00 | 167.40 | 109.68 | 2,275,528 |
| 2025-02-24 | 170.00 | 173.67 | 168.30 | 170.25 | 111.55 | 2,768,914 |
| 2025-02-21 | 175.00 | 175.00 | 167.12 | 172.59 | 113.08 | 4,079,971 |
| 2025-02-20 | 172.00 | 178.80 | 167.01 | 176.66 | 115.75 | 4,079,769 |
| 2025-02-19 | 161.47 | 176.30 | 160.91 | 172.00 | 112.70 | 4,547,249 |
| 2025-02-18 | 169.99 | 171.52 | 160.16 | 161.47 | 105.80 | 3,546,781 |
| 2025-02-17 | 167.00 | 173.85 | 167.00 | 171.52 | 112.38 | 2,763,176 |
| 2025-02-14 | 168.00 | 174.50 | 166.24 | 168.51 | 110.41 | 3,206,022 |
| 2025-02-13 | 180.13 | 180.14 | 169.00 | 169.00 | 110.73 | 3,979,956 |
| 2025-02-12 | 177.50 | 181.95 | 174.00 | 181.95 | 119.22 | 3,379,333 |
| 2025-02-11 | 191.02 | 194.71 | 181.11 | 181.50 | 118.92 | 4,033,503 |
| 2025-02-10 | 186.00 | 189.66 | 180.93 | 187.76 | 123.02 | 4,180,417 |
| 2025-02-07 | 176.38 | 193.80 | 176.00 | 187.20 | 122.66 | 6,767,739 |
| 2025-02-06 | 168.00 | 173.90 | 167.01 | 173.60 | 113.74 | 3,953,732 |
| 2025-02-05 | 183.00 | 183.11 | 167.49 | 169.60 | 111.12 | 4,830,299 |
| 2025-01-27 | 185.00 | 194.00 | 184.13 | 186.00 | 121.87 | 4,214,539 |
| 2025-01-24 | 186.14 | 188.97 | 181.30 | 184.67 | 121.00 | 3,529,099 |
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.