Farsoon Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.320 | 17.530 | 17.080 | 17.500 | 17.470 | 1,269,384 |
| 2024-07-25 | 16.870 | 17.750 | 16.870 | 17.000 | 16.971 | 1,256,126 |
| 2024-07-24 | 17.490 | 17.620 | 17.040 | 17.100 | 17.070 | 870,137 |
| 2024-07-23 | 18.300 | 18.350 | 17.500 | 17.500 | 17.470 | 825,330 |
| 2024-07-22 | 18.490 | 18.580 | 18.110 | 18.330 | 18.298 | 1,057,930 |
| 2024-07-19 | 17.980 | 18.550 | 17.680 | 18.430 | 18.398 | 1,173,091 |
| 2024-07-18 | 17.790 | 18.330 | 17.400 | 17.960 | 17.929 | 1,385,386 |
| 2024-07-17 | 18.560 | 18.560 | 17.480 | 17.960 | 17.929 | 2,562,693 |
| 2024-07-16 | 18.800 | 18.810 | 18.300 | 18.560 | 18.528 | 1,280,392 |
| 2024-07-15 | 19.180 | 19.240 | 18.680 | 18.840 | 18.807 | 596,740 |
| 2024-07-12 | 19.660 | 19.800 | 19.190 | 19.300 | 19.267 | 589,993 |
| 2024-07-11 | 19.500 | 19.860 | 19.310 | 19.630 | 19.596 | 676,069 |
| 2024-07-10 | 19.070 | 19.440 | 18.800 | 19.190 | 19.157 | 711,400 |
| 2024-07-09 | 18.550 | 19.170 | 18.100 | 19.070 | 19.037 | 1,067,570 |
| 2024-07-08 | 19.190 | 19.310 | 18.310 | 18.550 | 18.518 | 1,019,420 |
| 2024-07-05 | 19.160 | 19.160 | 19.160 | 19.160 | 19.127 | 0 |
| 2024-07-04 | 20.320 | 20.360 | 19.140 | 19.160 | 19.036 | 857,472 |
| 2024-07-03 | 20.220 | 20.500 | 20.020 | 20.150 | 20.019 | 340,553 |
| 2024-07-02 | 20.230 | 20.520 | 20.170 | 20.350 | 20.218 | 467,837 |
| 2024-07-01 | 20.880 | 21.110 | 19.880 | 20.390 | 20.258 | 885,185 |
| 2024-06-28 | 20.840 | 21.360 | 20.690 | 20.860 | 20.724 | 930,820 |
| 2024-06-27 | 20.710 | 21.260 | 20.620 | 20.730 | 20.595 | 623,462 |
| 2024-06-26 | 20.550 | 21.280 | 20.330 | 21.220 | 21.082 | 826,318 |
| 2024-06-25 | 20.680 | 20.940 | 20.300 | 20.540 | 20.407 | 709,596 |
| 2024-06-24 | 21.000 | 21.730 | 20.700 | 20.730 | 20.595 | 927,510 |
| 2024-06-21 | 22.180 | 22.180 | 21.380 | 21.590 | 21.450 | 769,285 |
| 2024-06-20 | 22.000 | 22.710 | 21.830 | 22.200 | 22.056 | 1,080,984 |
| 2024-06-19 | 22.530 | 22.820 | 22.020 | 22.080 | 21.937 | 1,079,005 |
| 2024-06-18 | 22.800 | 23.200 | 22.450 | 22.650 | 22.503 | 1,789,623 |
| 2024-06-17 | 21.500 | 23.180 | 21.340 | 22.830 | 22.682 | 2,688,466 |
| 2024-06-14 | 22.600 | 22.600 | 21.410 | 21.640 | 21.499 | 2,198,588 |
| 2024-06-13 | 21.920 | 22.880 | 21.690 | 22.390 | 22.245 | 1,867,948 |
| 2024-06-12 | 21.500 | 22.250 | 21.500 | 21.790 | 21.648 | 721,819 |
| 2024-06-11 | 21.120 | 21.520 | 20.900 | 21.490 | 21.350 | 744,515 |
| 2024-06-07 | 22.280 | 22.430 | 21.100 | 21.320 | 21.182 | 1,564,141 |
| 2024-06-06 | 22.040 | 22.470 | 21.600 | 21.950 | 21.807 | 1,015,170 |
| 2024-06-05 | 22.010 | 22.600 | 21.910 | 22.040 | 21.897 | 665,135 |
| 2024-06-04 | 23.060 | 23.170 | 21.950 | 22.260 | 22.115 | 1,431,661 |
| 2024-06-03 | 23.700 | 23.980 | 22.920 | 23.200 | 23.049 | 1,494,263 |
| 2024-05-31 | 22.910 | 23.500 | 22.690 | 23.300 | 23.149 | 753,236 |
| 2024-05-30 | 22.230 | 23.000 | 21.800 | 22.750 | 22.602 | 828,062 |
| 2024-05-29 | 22.070 | 22.600 | 21.960 | 22.310 | 22.165 | 794,301 |
| 2024-05-28 | 22.750 | 22.970 | 22.110 | 22.190 | 22.046 | 756,703 |
| 2024-05-27 | 22.280 | 22.780 | 21.700 | 22.710 | 22.562 | 1,277,616 |
| 2024-05-24 | 23.220 | 23.370 | 22.520 | 22.610 | 22.463 | 710,809 |
| 2024-05-23 | 23.280 | 23.770 | 23.020 | 23.220 | 23.069 | 827,457 |
| 2024-05-22 | 23.090 | 23.470 | 22.930 | 23.290 | 23.139 | 949,691 |
| 2024-05-21 | 23.940 | 23.940 | 22.810 | 23.010 | 22.861 | 1,685,300 |
| 2024-05-20 | 24.670 | 24.720 | 23.550 | 23.760 | 23.606 | 2,276,942 |
| 2024-05-17 | 23.760 | 25.150 | 23.510 | 24.630 | 24.470 | 1,712,270 |
| 2024-05-16 | 23.890 | 24.060 | 23.520 | 23.700 | 23.546 | 658,769 |
| 2024-05-15 | 24.030 | 24.330 | 23.550 | 23.690 | 23.536 | 719,473 |
| 2024-05-14 | 23.990 | 24.480 | 23.690 | 24.020 | 23.864 | 951,434 |
| 2024-05-13 | 24.290 | 24.660 | 23.880 | 24.160 | 24.003 | 905,053 |
| 2024-05-10 | 25.670 | 25.670 | 24.410 | 24.530 | 24.371 | 1,428,085 |
| 2024-05-09 | 25.680 | 26.100 | 25.330 | 25.630 | 25.463 | 1,215,289 |
| 2024-05-08 | 26.340 | 26.370 | 25.010 | 25.500 | 25.334 | 2,092,307 |
| 2024-05-07 | 24.770 | 26.880 | 24.310 | 26.370 | 26.199 | 3,375,702 |
| 2024-05-06 | 25.200 | 25.500 | 24.520 | 24.780 | 24.619 | 2,016,881 |
| 2024-04-30 | 25.300 | 25.550 | 24.600 | 24.710 | 24.549 | 1,592,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.0510 CNY |
| 2025-05-08 | 0.0490 CNY |
| 2024-07-05 | 0.0962 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.