Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 78.000 | 80.440 | 77.600 | 77.990 | 51.100 | 3,799,587 |
| 2024-10-30 | 76.680 | 78.950 | 74.500 | 78.950 | 51.729 | 4,247,297 |
| 2024-10-29 | 77.830 | 78.480 | 75.970 | 77.210 | 50.589 | 3,781,171 |
| 2024-10-28 | 77.990 | 81.190 | 77.600 | 77.980 | 51.094 | 4,912,500 |
| 2024-10-25 | 79.290 | 81.660 | 77.030 | 78.600 | 51.500 | 6,231,996 |
| 2024-10-24 | 81.600 | 87.990 | 78.800 | 79.330 | 51.978 | 8,798,131 |
| 2024-10-23 | 73.960 | 80.300 | 72.580 | 77.750 | 50.943 | 7,514,135 |
| 2024-10-22 | 73.380 | 75.430 | 72.200 | 74.450 | 48.781 | 4,568,570 |
| 2024-10-21 | 75.000 | 78.000 | 73.110 | 73.400 | 48.093 | 7,326,280 |
| 2024-10-18 | 69.990 | 77.620 | 69.690 | 74.900 | 49.075 | 5,898,735 |
| 2024-10-17 | 71.830 | 74.680 | 70.400 | 70.620 | 46.271 | 4,376,903 |
| 2024-10-16 | 68.500 | 73.570 | 68.500 | 70.470 | 46.173 | 3,794,626 |
| 2024-10-15 | 71.990 | 73.580 | 70.100 | 70.300 | 46.061 | 4,910,402 |
| 2024-10-14 | 68.050 | 74.110 | 67.530 | 73.280 | 48.014 | 5,579,425 |
| 2024-10-11 | 72.040 | 75.000 | 68.800 | 69.510 | 45.544 | 5,988,861 |
| 2024-10-10 | 82.500 | 83.710 | 74.800 | 74.880 | 49.062 | 9,203,740 |
| 2024-10-09 | 79.000 | 94.880 | 78.100 | 81.210 | 53.210 | 13,388,779 |
| 2024-10-08 | 81.480 | 81.480 | 75.610 | 81.480 | 53.387 | 9,331,242 |
| 2024-09-30 | 60.000 | 67.900 | 58.310 | 67.900 | 44.489 | 11,631,023 |
| 2024-09-27 | 52.600 | 57.740 | 52.100 | 56.580 | 37.072 | 10,350,678 |
| 2024-09-26 | 49.660 | 51.480 | 49.360 | 51.150 | 33.514 | 7,510,905 |
| 2024-09-25 | 49.830 | 52.180 | 49.800 | 49.970 | 32.741 | 9,798,631 |
| 2024-09-24 | 49.560 | 52.510 | 48.560 | 50.880 | 33.337 | 10,643,049 |
| 2024-09-23 | 46.920 | 51.890 | 46.530 | 50.010 | 32.767 | 10,607,070 |
| 2024-09-20 | 49.000 | 50.260 | 47.360 | 47.480 | 31.110 | 8,164,228 |
| 2024-09-19 | 51.450 | 52.630 | 49.450 | 49.450 | 32.400 | 8,437,634 |
| 2024-09-18 | 52.270 | 53.240 | 50.050 | 50.260 | 32.931 | 9,065,848 |
| 2024-09-13 | 58.920 | 58.930 | 54.570 | 54.780 | 35.893 | 12,095,563 |
| 2024-09-12 | 59.230 | 65.300 | 57.900 | 59.840 | 39.208 | 13,767,166 |
| 2024-09-11 | 67.000 | 76.000 | 60.880 | 61.230 | 40.119 | 18,617,125 |
← NewerPage 9 of 9 · 510 trading days
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.