Farsoon Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 26.250 | 26.820 | 25.630 | 25.930 | 25.762 | 3,202,222 |
| 2023-05-04 | 26.080 | 26.500 | 25.880 | 26.300 | 26.129 | 2,802,687 |
| 2023-04-28 | 25.050 | 26.840 | 24.840 | 26.520 | 26.348 | 6,779,532 |
| 2023-04-27 | 24.290 | 25.260 | 24.080 | 24.540 | 24.381 | 3,957,815 |
| 2023-04-26 | 24.100 | 24.650 | 23.820 | 24.290 | 24.132 | 3,296,792 |
| 2023-04-25 | 24.930 | 24.930 | 23.490 | 24.100 | 23.943 | 5,468,397 |
| 2023-04-24 | 25.400 | 25.710 | 24.140 | 24.340 | 24.182 | 5,855,933 |
| 2023-04-21 | 26.500 | 27.460 | 25.490 | 25.490 | 25.324 | 6,552,543 |
| 2023-04-20 | 26.610 | 27.270 | 25.800 | 26.700 | 26.527 | 7,690,592 |
| 2023-04-19 | 27.130 | 27.620 | 26.400 | 26.740 | 26.566 | 7,063,618 |
| 2023-04-18 | 29.080 | 29.600 | 26.750 | 27.000 | 26.825 | 16,392,706 |
| 2023-04-17 | 40.000 | 40.280 | 30.800 | 30.900 | 30.699 | 27,036,528 |
← NewerPage 15 of 15 · 852 trading days
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.