Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 72.000 | 76.060 | 69.000 | 75.710 | 75.710 | 1,411,703 |
| 2026-10-22 | 73.930 | 76.330 | 72.640 | 72.640 | 72.640 | 919,380 |
| 2026-10-21 | 75.730 | 76.770 | 73.660 | 73.920 | 73.920 | 671,046 |
| 2026-10-20 | 72.000 | 76.040 | 72.000 | 75.500 | 75.500 | 1,109,415 |
| 2026-10-19 | 72.000 | 72.960 | 69.500 | 72.150 | 72.150 | 875,038 |
| 2026-10-16 | 72.000 | 72.000 | 69.600 | 70.070 | 70.070 | 734,220 |
| 2026-10-15 | 71.000 | 71.200 | 69.000 | 69.490 | 69.490 | 754,962 |
| 2026-10-14 | 73.530 | 74.520 | 72.000 | 72.370 | 72.370 | 596,400 |
| 2026-10-13 | 74.030 | 74.300 | 71.000 | 73.520 | 73.520 | 744,443 |
| 2026-10-12 | 74.290 | 76.100 | 73.560 | 74.580 | 74.580 | 509,000 |
| 2026-10-09 | 73.430 | 74.650 | 70.880 | 74.050 | 74.050 | 785,850 |
| 2026-10-08 | 74.690 | 75.470 | 73.000 | 73.430 | 73.430 | 645,098 |
| 2026-09-30 | 76.910 | 76.910 | 74.010 | 74.100 | 74.100 | 563,126 |
| 2026-09-29 | 76.800 | 77.590 | 75.660 | 75.780 | 75.780 | 519,684 |
| 2026-09-28 | 78.510 | 78.860 | 75.980 | 76.260 | 76.260 | 693,230 |
| 2026-09-24 | 80.680 | 81.960 | 77.960 | 78.500 | 78.500 | 950,555 |
Page 1 of 1 · 16 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.