Flaircomm Microelectronics Inc Ordinary Shares - Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	76.280	81.480	76.260	80.700	80.700	1,385,163
2026-09-22	78.260	78.840	76.680	76.800	76.800	533,459
2026-09-21	78.730	79.100	77.090	77.890	77.890	563,742
2026-09-18	77.860	78.900	77.550	78.100	78.100	586,534
2026-09-17	76.730	77.990	76.510	77.410	77.410	536,830
2026-09-16	74.600	78.220	74.110	77.270	77.270	757,489
2026-09-15	75.400	76.000	74.200	74.330	74.330	531,978
2026-09-14	74.630	76.640	74.080	75.400	75.400	736,349
2026-09-11	78.830	78.830	74.000	74.800	74.800	941,085
2026-09-10	80.390	80.390	78.000	78.460	78.460	569,099
2026-09-09	83.100	83.660	80.000	80.110	80.110	925,220
2026-09-08	83.380	84.500	82.600	83.000	83.000	629,718
2026-09-07	84.450	85.170	82.910	83.800	83.800	895,201
2026-09-04	85.800	89.630	84.010	84.370	84.370	1,197,009
2026-09-03	83.800	86.200	83.370	85.430	85.430	651,978
2026-09-02	84.890	84.890	82.660	83.300	83.300	563,039
2026-09-01	85.820	88.380	84.400	84.900	84.900	851,050
2026-08-31	82.500	87.180	78.570	86.220	86.220	1,522,077
2026-08-28	86.390	87.300	83.850	83.960	83.960	621,991
2026-08-27	85.010	86.490	84.820	86.390	86.390	487,552
2026-08-26	85.920	86.540	84.830	84.930	84.930	443,246
2026-08-25	83.130	86.330	83.010	86.150	86.150	721,200
2026-08-24	85.030	85.400	82.810	83.670	83.670	526,742
2026-08-21	83.790	85.750	82.120	85.000	85.000	774,645
2026-08-20	82.870	84.940	82.280	83.800	83.800	829,132
2026-08-19	86.950	87.080	81.720	82.270	82.270	977,706
2026-08-18	88.130	89.500	87.500	87.760	87.760	628,800
2026-08-17	87.970	89.120	86.500	88.550	88.550	687,196
2026-08-14	87.070	88.880	87.070	87.520	87.520	537,847
2026-08-13	89.430	90.900	87.080	87.170	87.170	809,454
2026-08-12	88.850	89.500	88.070	88.680	88.680	539,883
2026-08-11	87.870	89.890	87.320	88.850	88.850	780,342
2026-08-10	90.500	90.500	87.080	87.880	87.880	956,119
2026-08-07	91.000	91.620	89.610	90.190	90.190	903,497
2026-08-06	91.800	93.290	90.040	90.900	90.900	956,915
2026-08-05	91.140	96.490	91.140	92.670	92.670	1,391,264
2026-08-04	89.500	91.490	89.110	90.900	90.900	915,125
2026-08-03	89.890	92.500	89.100	89.210	89.210	1,047,998
2026-07-31	88.000	91.500	86.500	89.750	89.750	1,750,339
2026-07-30	87.890	88.860	85.500	86.000	86.000	1,206,404
2026-07-29	87.420	89.000	85.870	87.890	87.890	1,285,027
2026-07-28	89.000	90.000	86.880	87.500	87.500	1,397,816
2026-07-27	84.060	90.570	82.560	89.260	89.260	2,132,286
2026-07-24	80.000	87.990	79.500	84.110	84.110	1,977,994

Page 1 of 5 · 242 trading daysOlder →

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.