Xiamen Faratronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 213.70 | 222.00 | 207.50 | 209.02 | 204.60 | 4,593,289 |
| 2021-11-05 | 211.90 | 225.00 | 211.01 | 213.70 | 209.18 | 3,452,233 |
| 2021-11-04 | 199.00 | 213.99 | 195.01 | 213.00 | 208.50 | 3,403,819 |
| 2021-11-03 | 204.92 | 206.49 | 198.11 | 199.09 | 194.88 | 2,198,290 |
| 2021-11-02 | 208.58 | 212.33 | 200.01 | 205.69 | 201.34 | 3,978,915 |
| 2021-11-01 | 195.49 | 209.80 | 195.49 | 205.45 | 201.11 | 3,197,714 |
| 2021-10-29 | 193.00 | 194.00 | 188.11 | 193.50 | 189.41 | 1,454,329 |
| 2021-10-28 | 199.50 | 199.68 | 191.50 | 192.32 | 188.25 | 1,400,090 |
| 2021-10-27 | 190.04 | 199.37 | 188.70 | 197.02 | 192.85 | 2,774,652 |
| 2021-10-26 | 185.00 | 192.92 | 180.51 | 190.20 | 186.18 | 3,184,848 |
| 2021-10-25 | 181.43 | 184.48 | 178.01 | 181.80 | 177.96 | 1,974,145 |
| 2021-10-22 | 185.78 | 186.55 | 181.18 | 182.00 | 178.15 | 1,162,531 |
| 2021-10-21 | 191.43 | 191.81 | 184.00 | 185.79 | 181.86 | 1,531,822 |
| 2021-10-20 | 190.91 | 195.75 | 189.81 | 190.82 | 186.79 | 1,755,815 |
| 2021-10-19 | 189.46 | 196.68 | 187.50 | 191.28 | 187.24 | 1,991,124 |
| 2021-10-18 | 191.54 | 193.35 | 186.11 | 189.66 | 185.65 | 2,314,637 |
| 2021-10-15 | 184.99 | 192.18 | 182.21 | 190.90 | 186.86 | 2,186,546 |
| 2021-10-14 | 184.01 | 191.60 | 182.51 | 184.73 | 180.82 | 2,024,379 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 1.8000 CNY |
| 2022-06-10 | 1.6000 CNY |
| 2021-06-11 | 1.3000 CNY |
| 2020-06-01 | 1.3000 CNY |
| 2019-06-14 | 1.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.