Farsoon Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.960 | 25.780 | 24.700 | 25.430 | 25.265 | 2,223,610 |
| 2024-04-26 | 24.000 | 24.980 | 23.510 | 24.580 | 24.420 | 1,384,947 |
| 2024-04-25 | 23.500 | 24.470 | 23.500 | 24.130 | 23.973 | 1,998,696 |
| 2024-04-24 | 23.380 | 24.140 | 23.300 | 23.850 | 23.695 | 1,102,120 |
| 2024-04-23 | 23.040 | 23.740 | 22.850 | 23.400 | 23.248 | 1,516,978 |
| 2024-04-22 | 22.750 | 23.300 | 22.130 | 23.040 | 22.890 | 1,358,178 |
| 2024-04-19 | 22.330 | 23.450 | 22.100 | 22.750 | 22.602 | 1,762,781 |
| 2024-04-18 | 22.740 | 23.160 | 22.060 | 22.400 | 22.254 | 1,427,534 |
| 2024-04-17 | 21.080 | 22.720 | 21.080 | 22.690 | 22.543 | 2,064,642 |
| 2024-04-16 | 21.950 | 21.990 | 20.600 | 20.850 | 20.715 | 2,130,149 |
| 2024-04-15 | 22.960 | 23.160 | 21.610 | 22.040 | 21.897 | 2,821,507 |
| 2024-04-12 | 24.150 | 24.340 | 22.910 | 23.200 | 23.049 | 2,273,647 |
| 2024-04-11 | 23.680 | 24.800 | 23.680 | 23.970 | 23.814 | 1,718,457 |
| 2024-04-10 | 25.350 | 25.530 | 23.770 | 24.450 | 24.291 | 1,925,274 |
| 2024-04-09 | 25.390 | 25.730 | 24.690 | 25.450 | 25.285 | 1,641,698 |
| 2024-04-08 | 26.400 | 26.450 | 24.780 | 25.250 | 25.086 | 2,831,568 |
| 2024-04-03 | 26.990 | 28.280 | 25.920 | 26.720 | 26.546 | 3,395,053 |
| 2024-04-02 | 26.600 | 28.700 | 25.860 | 27.420 | 27.242 | 4,435,813 |
| 2024-04-01 | 25.750 | 26.990 | 25.660 | 26.660 | 26.487 | 3,955,397 |
| 2024-03-29 | 25.500 | 25.960 | 23.990 | 25.500 | 25.334 | 3,225,366 |
| 2024-03-28 | 24.600 | 26.460 | 24.020 | 25.770 | 25.603 | 4,219,115 |
| 2024-03-27 | 26.160 | 26.160 | 23.500 | 23.890 | 23.735 | 4,215,184 |
| 2024-03-26 | 27.270 | 27.450 | 25.250 | 26.290 | 26.119 | 4,712,338 |
| 2024-03-25 | 29.860 | 30.460 | 26.600 | 27.070 | 26.894 | 5,616,352 |
| 2024-03-22 | 27.880 | 31.980 | 27.320 | 30.850 | 30.650 | 8,888,004 |
| 2024-03-21 | 25.630 | 29.000 | 24.680 | 28.980 | 28.792 | 7,699,799 |
| 2024-03-20 | 25.700 | 25.980 | 24.710 | 25.790 | 25.622 | 3,522,574 |
| 2024-03-19 | 23.730 | 27.090 | 23.700 | 25.710 | 25.543 | 5,924,193 |
| 2024-03-18 | 23.200 | 23.790 | 23.120 | 23.750 | 23.596 | 2,239,907 |
| 2024-03-15 | 22.300 | 23.400 | 22.210 | 23.350 | 23.198 | 2,259,125 |
| 2024-03-14 | 22.850 | 23.080 | 22.180 | 22.430 | 22.284 | 1,653,112 |
| 2024-03-13 | 22.900 | 23.050 | 22.500 | 22.770 | 22.622 | 1,459,144 |
| 2024-03-12 | 22.400 | 22.970 | 21.980 | 22.900 | 22.751 | 2,406,998 |
| 2024-03-11 | 21.220 | 21.950 | 21.150 | 21.950 | 21.807 | 1,753,937 |
| 2024-03-08 | 21.610 | 21.840 | 21.380 | 21.640 | 21.499 | 1,418,877 |
| 2024-03-07 | 21.980 | 22.480 | 21.450 | 21.530 | 21.390 | 2,052,963 |
| 2024-03-06 | 21.280 | 22.240 | 21.050 | 21.940 | 21.797 | 1,584,281 |
| 2024-03-05 | 21.910 | 22.290 | 21.510 | 21.690 | 21.549 | 1,608,927 |
| 2024-03-04 | 22.780 | 22.890 | 21.630 | 22.220 | 22.076 | 2,383,582 |
| 2024-03-01 | 22.630 | 22.940 | 22.150 | 22.700 | 22.553 | 2,314,559 |
| 2024-02-29 | 21.660 | 22.970 | 21.660 | 22.690 | 22.543 | 3,019,256 |
| 2024-02-28 | 24.670 | 24.850 | 21.600 | 21.970 | 21.827 | 3,663,117 |
| 2024-02-27 | 23.310 | 24.500 | 23.130 | 24.490 | 24.331 | 2,577,956 |
| 2024-02-26 | 23.390 | 24.300 | 22.830 | 23.610 | 23.457 | 3,638,235 |
| 2024-02-23 | 22.500 | 22.820 | 21.810 | 22.660 | 22.513 | 1,722,437 |
| 2024-02-22 | 21.620 | 22.300 | 21.560 | 22.170 | 22.026 | 1,535,162 |
| 2024-02-21 | 21.200 | 22.620 | 20.750 | 22.000 | 21.857 | 1,859,029 |
| 2024-02-20 | 21.300 | 21.750 | 20.600 | 21.630 | 21.489 | 1,531,056 |
| 2024-02-19 | 21.130 | 21.980 | 20.690 | 21.390 | 21.251 | 2,915,535 |
| 2024-02-08 | 19.850 | 21.780 | 16.530 | 21.140 | 21.003 | 4,488,635 |
| 2024-02-07 | 20.700 | 22.270 | 19.330 | 19.850 | 19.721 | 2,914,859 |
| 2024-02-06 | 18.010 | 21.430 | 17.880 | 20.890 | 20.754 | 2,076,868 |
| 2024-02-05 | 21.050 | 21.060 | 18.180 | 18.750 | 18.628 | 1,725,186 |
| 2024-02-02 | 23.190 | 23.190 | 20.340 | 21.050 | 20.913 | 1,282,360 |
| 2024-02-01 | 22.300 | 23.250 | 21.940 | 22.480 | 22.334 | 1,089,209 |
| 2024-01-31 | 22.870 | 23.340 | 22.000 | 22.060 | 21.917 | 1,109,566 |
| 2024-01-30 | 23.760 | 24.380 | 23.190 | 23.220 | 23.069 | 740,275 |
| 2024-01-29 | 24.860 | 25.190 | 24.000 | 24.100 | 23.943 | 997,102 |
| 2024-01-26 | 25.470 | 25.850 | 24.530 | 24.610 | 24.450 | 737,732 |
| 2024-01-25 | 25.000 | 25.960 | 24.430 | 25.670 | 25.503 | 1,199,364 |
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.