Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	33.400	33.500	32.080	32.810	32.597	2,202,354
2023-10-30	32.300	34.280	31.510	33.710	33.491	4,687,747
2023-10-27	32.700	33.660	30.020	32.300	32.090	5,125,398
2023-10-26	29.700	31.560	29.120	30.800	30.600	3,000,078
2023-10-25	28.880	30.170	28.500	29.280	29.090	1,659,793
2023-10-24	28.400	28.990	27.550	28.880	28.692	1,188,729
2023-10-23	29.030	29.060	27.560	28.200	28.017	1,953,346
2023-10-20	27.000	29.650	26.980	29.060	28.871	2,811,308
2023-10-19	27.420	28.170	26.600	27.400	27.222	1,073,870
2023-10-18	26.730	27.770	26.730	27.440	27.262	1,888,595
2023-10-17	27.230	27.380	25.530	26.870	26.695	2,702,821
2023-10-16	28.300	28.400	27.320	27.420	27.242	927,367
2023-10-13	28.480	28.550	27.980	28.220	28.037	543,716
2023-10-12	29.290	29.290	28.200	28.540	28.355	1,069,299
2023-10-11	29.140	29.730	28.960	29.230	29.040	739,815
2023-10-10	30.010	30.010	28.910	29.140	28.951	914,141
2023-10-09	30.460	31.200	29.600	30.010	29.815	1,205,553
2023-09-28	30.930	31.210	30.310	30.460	30.262	856,996
2023-09-27	30.280	30.890	29.660	30.560	30.361	694,909
2023-09-26	29.710	30.290	29.410	30.050	29.855	710,641
2023-09-25	29.740	30.400	29.410	29.900	29.706	712,096
2023-09-22	28.880	30.160	28.800	29.930	29.736	951,264
2023-09-21	29.180	29.450	28.900	29.050	28.861	417,461
2023-09-20	30.360	30.360	29.290	29.330	29.139	744,429
2023-09-19	30.690	30.750	30.010	30.140	29.944	1,219,973
2023-09-18	30.860	31.050	30.430	30.690	30.491	975,681
2023-09-15	31.210	31.670	30.600	31.070	30.868	1,157,008
2023-09-14	32.070	32.200	30.800	31.200	30.997	1,293,047
2023-09-13	33.190	33.330	31.000	32.020	31.812	3,423,837
2023-09-12	34.010	34.650	33.520	34.400	34.177	2,023,465
2023-09-11	34.600	34.740	33.090	33.800	33.580	2,041,456
2023-09-08	31.810	34.880	31.810	34.350	34.127	2,021,002
2023-09-07	33.700	33.870	32.430	32.580	32.368	1,342,724
2023-09-06	33.160	34.550	33.160	33.980	33.759	1,509,416
2023-09-05	32.770	34.090	32.680	33.550	33.332	1,987,962
2023-09-04	32.880	33.770	32.320	32.960	32.746	1,482,664
2023-09-01	32.960	33.790	32.200	32.970	32.756	2,026,650
2023-08-31	36.000	37.230	33.000	33.390	33.173	4,787,588
2023-08-30	32.010	33.760	31.740	32.850	32.637	1,789,955
2023-08-29	29.500	32.360	28.620	31.940	31.732	1,843,725
2023-08-28	30.000	31.470	28.700	28.790	28.603	1,209,496
2023-08-25	30.100	30.550	28.400	28.780	28.593	1,517,857
2023-08-24	31.000	31.090	30.000	30.570	30.371	436,972
2023-08-23	31.340	31.340	30.400	30.410	30.212	331,092
2023-08-22	31.370	31.580	30.340	31.160	30.958	612,806
2023-08-21	32.120	32.180	30.860	31.070	30.868	657,218
2023-08-18	30.860	33.180	30.750	32.120	31.911	1,650,488
2023-08-17	30.360	31.440	30.100	31.000	30.799	591,250
2023-08-16	31.030	31.420	30.370	30.370	30.173	591,285
2023-08-15	32.000	32.490	31.100	31.200	30.997	657,958
2023-08-14	31.810	32.440	31.760	32.190	31.981	549,603
2023-08-11	33.160	33.160	32.000	32.030	31.822	564,530
2023-08-10	32.760	33.060	32.660	32.880	32.666	414,927
2023-08-09	32.860	33.600	32.680	32.880	32.666	665,786
2023-08-08	33.130	33.560	32.960	33.040	32.825	473,992
2023-08-07	33.810	34.000	33.090	33.340	33.123	607,276
2023-08-04	34.480	34.480	33.200	33.830	33.610	1,353,810
2023-08-03	34.330	34.990	33.330	33.880	33.660	1,376,098
2023-08-02	35.610	35.880	33.880	34.050	33.829	1,787,327
2023-08-01	37.020	37.020	35.160	35.610	35.379	1,203,312

← NewerPage 13 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.