Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.200	25.440	24.000	24.960	24.798	1,135,773
2024-01-23	24.210	25.230	24.210	25.150	24.987	1,111,935
2024-01-22	26.180	26.510	24.400	24.900	24.738	1,204,881
2024-01-19	26.740	27.000	25.950	26.130	25.960	587,192
2024-01-18	27.100	27.300	26.010	26.850	26.676	1,126,810
2024-01-17	28.250	28.250	27.000	27.100	26.924	958,424
2024-01-16	28.000	28.850	27.450	27.870	27.689	1,064,860
2024-01-15	29.430	29.430	29.430	29.430	29.239	0
2024-01-12	29.860	30.300	29.400	29.430	29.239	910,408
2024-01-11	29.040	30.670	28.300	30.080	29.885	1,808,389
2024-01-10	28.430	29.400	27.770	28.800	28.613	1,309,958
2024-01-09	27.780	28.470	27.770	28.010	27.828	660,777
2024-01-08	28.510	28.560	27.700	27.770	27.590	1,155,740
2024-01-05	29.400	29.910	28.410	28.560	28.374	1,161,297
2024-01-04	29.150	29.800	28.810	29.400	29.209	1,182,868
2024-01-03	30.510	30.700	28.750	28.930	28.742	1,936,638
2024-01-02	31.200	31.250	30.170	30.910	30.709	1,204,920
2023-12-29	30.570	31.350	30.050	31.250	31.047	1,213,302
2023-12-28	29.470	30.780	29.400	30.580	30.381	984,590
2023-12-27	29.680	30.050	29.430	29.710	29.517	745,186
2023-12-26	30.420	30.420	29.260	29.400	29.209	778,461
2023-12-25	29.300	30.440	29.230	30.420	30.222	1,177,069
2023-12-22	29.910	30.660	29.560	29.770	29.577	868,772
2023-12-21	30.480	31.360	29.210	30.120	29.924	1,396,943
2023-12-20	29.970	32.300	29.970	30.500	30.302	2,436,656
2023-12-19	29.230	30.260	29.120	29.930	29.736	1,002,277
2023-12-18	31.620	31.620	29.300	29.400	29.209	1,509,700
2023-12-15	31.170	31.550	30.800	31.010	30.809	824,754
2023-12-14	32.510	32.850	31.060	31.320	31.117	1,016,462
2023-12-13	32.810	33.010	32.000	32.510	32.299	1,083,660
2023-12-12	31.320	32.790	31.320	32.490	32.279	1,215,264
2023-12-11	30.030	32.440	30.030	31.730	31.524	1,458,743
2023-12-08	30.260	30.690	29.910	30.420	30.222	732,800
2023-12-07	30.070	30.600	29.870	30.260	30.063	802,137
2023-12-06	31.000	31.870	30.030	30.200	30.004	1,469,395
2023-12-05	31.330	32.090	30.930	31.100	30.898	1,085,394
2023-12-04	31.890	31.970	31.010	31.380	31.176	1,083,167
2023-12-01	33.900	33.900	31.810	31.990	31.782	2,743,200
2023-11-30	34.000	34.440	33.410	33.890	33.670	1,120,592
2023-11-29	34.300	35.020	33.830	34.130	33.908	1,292,439
2023-11-28	33.310	34.280	32.640	34.000	33.779	1,768,700
2023-11-27	33.020	33.400	32.570	33.150	32.935	845,476
2023-11-24	33.300	33.580	32.770	32.880	32.666	1,501,516
2023-11-23	33.010	33.770	32.800	33.280	33.064	1,632,126
2023-11-22	33.830	34.690	33.180	33.290	33.074	2,145,655
2023-11-21	35.710	35.710	34.000	34.050	33.829	2,165,301
2023-11-20	35.780	36.450	35.020	35.710	35.478	1,848,683
2023-11-17	34.280	36.410	33.840	35.770	35.538	2,865,659
2023-11-16	33.900	35.300	33.350	34.280	34.057	3,796,499
2023-11-15	34.300	34.300	33.400	33.740	33.521	1,282,478
2023-11-14	34.190	34.410	33.430	34.190	33.968	2,034,389
2023-11-13	33.030	34.110	32.650	34.050	33.829	2,791,776
2023-11-10	33.150	33.990	32.770	33.000	32.786	1,660,677
2023-11-09	33.960	34.260	32.990	33.070	32.855	2,247,431
2023-11-08	34.700	34.700	33.660	34.000	33.779	2,373,952
2023-11-07	35.240	35.250	34.000	34.770	34.544	2,556,981
2023-11-06	34.070	35.880	34.070	35.490	35.259	4,779,101
2023-11-03	33.200	34.740	32.500	34.290	34.067	2,871,940
2023-11-02	33.640	35.480	33.000	33.200	32.984	3,235,325
2023-11-01	32.690	35.610	32.590	33.810	33.590	5,747,480

← NewerPage 12 of 15 · 851 trading daysOlder →

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.