Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 190.00 | 193.12 | 180.00 | 188.00 | 123.18 | 7,075,592 |
| 2025-01-22 | 202.02 | 212.00 | 189.02 | 190.22 | 124.63 | 5,883,710 |
| 2025-01-21 | 201.21 | 207.16 | 198.00 | 202.70 | 132.81 | 4,063,925 |
| 2025-01-20 | 198.16 | 209.88 | 193.11 | 204.90 | 134.25 | 5,914,519 |
| 2025-01-17 | 215.00 | 219.80 | 197.01 | 197.10 | 129.14 | 7,259,431 |
| 2025-01-16 | 270.00 | 285.05 | 208.51 | 226.98 | 148.72 | 9,780,552 |
| 2025-01-15 | 243.00 | 263.52 | 238.00 | 260.64 | 170.77 | 3,406,786 |
| 2025-01-14 | 232.00 | 251.58 | 229.20 | 244.60 | 160.26 | 4,157,408 |
| 2025-01-13 | 214.70 | 244.79 | 212.98 | 235.00 | 153.97 | 4,390,989 |
| 2025-01-10 | 200.00 | 215.54 | 200.00 | 213.00 | 139.56 | 3,527,583 |
| 2025-01-09 | 196.11 | 217.77 | 193.98 | 201.55 | 132.06 | 4,724,572 |
| 2025-01-08 | 200.00 | 201.00 | 185.10 | 191.30 | 125.34 | 5,397,685 |
| 2025-01-07 | 175.65 | 208.61 | 175.60 | 208.61 | 136.68 | 6,574,331 |
| 2025-01-06 | 179.00 | 182.00 | 169.00 | 173.84 | 113.90 | 4,162,464 |
| 2025-01-03 | 190.33 | 194.29 | 177.00 | 182.48 | 119.56 | 5,053,931 |
| 2025-01-02 | 196.60 | 199.13 | 178.79 | 186.62 | 122.28 | 5,970,666 |
| 2024-12-31 | 201.00 | 205.20 | 195.00 | 196.60 | 128.81 | 4,919,431 |
| 2024-12-30 | 170.43 | 199.88 | 170.26 | 199.26 | 130.56 | 6,762,370 |
| 2024-12-27 | 179.00 | 181.99 | 167.00 | 168.32 | 110.29 | 4,209,720 |
| 2024-12-26 | 184.99 | 189.83 | 175.35 | 179.66 | 117.72 | 4,568,348 |
| 2024-12-25 | 161.50 | 185.00 | 161.50 | 182.00 | 119.25 | 5,219,353 |
| 2024-12-24 | 171.67 | 192.00 | 161.16 | 170.03 | 111.41 | 7,623,120 |
| 2024-12-23 | 170.50 | 174.99 | 161.78 | 174.99 | 114.66 | 5,289,750 |
| 2024-12-20 | 142.99 | 173.67 | 142.99 | 166.50 | 109.09 | 6,269,987 |
| 2024-12-19 | 139.83 | 154.87 | 138.01 | 146.65 | 96.087 | 5,824,359 |
| 2024-12-18 | 119.10 | 143.70 | 117.00 | 142.50 | 93.368 | 6,954,765 |
| 2024-12-17 | 124.58 | 129.00 | 119.01 | 120.60 | 79.019 | 4,215,066 |
| 2024-12-16 | 128.06 | 129.77 | 120.80 | 125.82 | 82.439 | 4,142,688 |
| 2024-12-13 | 124.14 | 132.25 | 124.14 | 127.01 | 83.219 | 5,193,892 |
| 2024-12-12 | 120.00 | 128.30 | 116.57 | 125.80 | 82.426 | 6,212,602 |
| 2024-12-11 | 121.00 | 129.10 | 118.89 | 123.00 | 80.591 | 6,543,126 |
| 2024-12-10 | 131.20 | 140.00 | 121.20 | 124.00 | 81.246 | 10,463,633 |
| 2024-12-09 | 114.02 | 135.88 | 112.00 | 135.88 | 89.030 | 8,027,819 |
| 2024-12-06 | 100.71 | 115.98 | 98.510 | 113.23 | 74.190 | 7,335,314 |
| 2024-12-05 | 90.780 | 104.99 | 90.690 | 99.620 | 65.272 | 6,769,475 |
| 2024-12-04 | 84.950 | 92.350 | 83.550 | 89.350 | 58.543 | 5,219,262 |
| 2024-12-03 | 84.000 | 86.000 | 82.030 | 85.800 | 56.217 | 4,783,332 |
| 2024-12-02 | 76.390 | 86.660 | 76.370 | 85.330 | 55.909 | 6,532,592 |
| 2024-11-29 | 71.600 | 74.740 | 71.150 | 73.850 | 48.388 | 2,732,956 |
| 2024-11-28 | 72.870 | 73.030 | 70.900 | 71.110 | 46.592 | 2,646,687 |
| 2024-11-27 | 72.380 | 73.500 | 70.140 | 73.500 | 48.158 | 2,155,881 |
| 2024-11-26 | 75.000 | 75.800 | 72.660 | 73.000 | 47.831 | 2,287,176 |
| 2024-11-25 | 74.340 | 76.500 | 73.000 | 75.370 | 49.383 | 2,461,776 |
| 2024-11-22 | 78.340 | 78.880 | 73.580 | 73.600 | 48.224 | 3,272,284 |
| 2024-11-21 | 78.350 | 79.630 | 77.180 | 78.330 | 51.323 | 2,183,297 |
| 2024-11-20 | 79.100 | 79.740 | 77.290 | 78.880 | 51.683 | 3,206,332 |
| 2024-11-19 | 75.280 | 80.200 | 75.100 | 80.040 | 52.443 | 3,872,212 |
| 2024-11-18 | 76.000 | 76.480 | 73.150 | 73.950 | 48.453 | 2,539,859 |
| 2024-11-15 | 80.330 | 81.300 | 75.690 | 75.820 | 49.678 | 3,788,623 |
| 2024-11-14 | 86.900 | 86.970 | 80.570 | 80.990 | 53.066 | 3,900,030 |
| 2024-11-13 | 84.000 | 86.660 | 82.810 | 86.550 | 56.709 | 3,786,022 |
| 2024-11-12 | 85.880 | 88.880 | 83.300 | 84.600 | 55.431 | 4,586,520 |
| 2024-11-11 | 81.030 | 85.810 | 81.030 | 85.190 | 55.818 | 4,445,266 |
| 2024-11-08 | 79.740 | 85.300 | 79.280 | 81.370 | 53.315 | 4,913,915 |
| 2024-11-07 | 77.210 | 79.470 | 77.210 | 78.780 | 51.618 | 3,130,341 |
| 2024-11-06 | 79.990 | 80.740 | 77.500 | 78.340 | 51.329 | 3,904,413 |
| 2024-11-05 | 75.760 | 80.870 | 75.130 | 80.310 | 52.620 | 4,273,625 |
| 2024-11-04 | 72.040 | 76.880 | 72.040 | 75.800 | 49.665 | 3,444,039 |
| 2024-11-01 | 77.030 | 77.750 | 71.510 | 71.550 | 46.880 | 4,214,281 |
| 2024-10-31 | 78.000 | 80.440 | 77.600 | 77.990 | 51.100 | 3,799,587 |
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.