Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.020	37.020	35.160	35.610	35.379	1,203,312
2023-07-31	37.140	37.280	35.070	36.500	36.263	2,468,567
2023-07-28	35.450	37.280	35.450	36.730	36.491	2,472,361
2023-07-27	35.450	35.790	35.000	35.450	35.220	1,596,441
2023-07-26	35.190	35.500	34.680	35.320	35.091	1,300,521
2023-07-25	35.550	37.240	35.020	35.220	34.991	2,410,886
2023-07-24	35.660	36.960	35.600	36.320	36.084	2,200,014
2023-07-21	36.650	38.130	35.660	36.740	36.501	4,094,542
2023-07-20	38.980	40.390	36.630	36.680	36.442	5,029,958
2023-07-19	42.380	43.100	38.670	38.870	38.617	6,235,023
2023-07-18	42.660	43.980	41.080	42.140	41.866	5,404,415
2023-07-17	42.300	43.100	39.410	42.390	42.115	7,609,224
2023-07-14	35.730	39.580	35.730	38.330	38.081	4,115,353
2023-07-13	34.690	36.920	34.040	36.000	35.766	3,483,318
2023-07-12	34.280	34.960	33.390	34.690	34.465	2,151,948
2023-07-11	33.730	34.370	32.900	33.800	33.580	2,451,789
2023-07-10	34.500	34.510	33.600	33.730	33.511	1,670,070
2023-07-07	34.880	35.200	34.000	34.790	34.564	1,578,705
2023-07-06	34.530	35.680	33.600	35.190	34.961	2,622,766
2023-07-05	34.110	35.870	33.700	34.380	34.157	3,570,234
2023-07-04	33.400	34.440	33.220	34.360	34.137	3,146,906
2023-07-03	33.800	34.200	32.600	33.500	33.282	3,150,415
2023-06-30	31.800	34.220	31.400	34.000	33.779	3,720,787
2023-06-29	30.800	32.800	30.700	32.480	32.269	2,555,305
2023-06-28	30.670	31.580	30.280	31.100	30.898	1,725,692
2023-06-27	32.080	32.080	30.270	30.750	30.550	3,026,676
2023-06-26	31.790	33.000	31.600	31.760	31.554	2,987,767
2023-06-21	33.060	33.790	32.130	33.300	33.084	4,369,012
2023-06-20	31.280	33.850	30.430	32.900	32.686	5,104,589
2023-06-19	32.140	32.230	30.850	30.940	30.739	3,100,254
2023-06-16	30.750	32.960	30.750	32.140	31.931	3,865,649
2023-06-15	30.990	31.590	30.350	30.760	30.560	2,516,891
2023-06-14	31.150	31.320	30.410	30.680	30.481	2,510,732
2023-06-13	31.000	31.540	30.100	31.120	30.918	2,995,231
2023-06-12	31.620	32.490	30.400	30.800	30.600	4,016,671
2023-06-09	28.930	33.300	28.740	31.890	31.683	7,632,697
2023-06-08	28.290	29.290	28.020	28.750	28.563	3,212,342
2023-06-07	26.600	28.530	26.600	27.990	27.808	4,324,971
2023-06-06	27.930	27.930	26.590	26.620	26.447	1,812,537
2023-06-05	27.470	28.250	27.300	27.880	27.699	1,903,610
2023-06-02	27.600	27.770	27.320	27.340	27.162	1,532,901
2023-06-01	27.770	28.360	27.620	27.690	27.510	2,226,030
2023-05-31	26.290	29.450	26.240	28.140	27.957	5,608,451
2023-05-30	26.940	27.180	26.280	26.500	26.328	1,568,416
2023-05-29	26.660	27.200	26.420	26.930	26.755	2,188,656
2023-05-26	27.360	27.390	26.500	26.670	26.497	1,928,679
2023-05-25	27.800	28.390	27.020	27.560	27.381	3,331,606
2023-05-24	25.640	27.740	25.610	27.510	27.331	4,113,190
2023-05-23	26.520	26.520	25.890	25.970	25.801	1,317,272
2023-05-22	26.410	26.730	26.000	26.270	26.099	2,080,513
2023-05-19	26.260	27.160	25.850	26.870	26.695	3,651,036
2023-05-18	25.800	26.520	25.680	26.000	25.831	2,454,735
2023-05-17	24.420	25.980	24.200	25.980	25.811	3,416,281
2023-05-16	24.260	24.930	23.800	24.530	24.371	1,783,175
2023-05-15	24.360	24.360	23.800	24.260	24.102	1,170,297
2023-05-12	24.190	24.500	24.080	24.250	24.092	1,049,204
2023-05-11	24.960	25.000	24.040	24.190	24.033	1,736,117
2023-05-10	24.910	25.160	24.600	24.800	24.639	1,221,608
2023-05-09	26.400	26.400	24.900	24.920	24.758	3,017,723
2023-05-08	25.660	26.470	25.300	26.330	26.159	2,626,034

← NewerPage 14 of 15 · 852 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.