Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.900	34.440	33.600	33.800	33.783	3,851,839
2025-07-23	35.150	35.490	33.770	33.970	33.953	5,219,980
2025-07-22	36.060	36.330	35.190	35.200	35.182	4,585,696
2025-07-21	36.750	36.940	36.000	36.050	36.032	3,159,700
2025-07-18	37.840	37.840	36.110	36.560	36.542	5,166,465
2025-07-17	36.200	37.960	35.710	37.850	37.831	4,791,908
2025-07-16	35.400	36.830	35.400	36.210	36.192	3,143,594
2025-07-15	37.170	37.170	35.120	35.650	35.632	5,673,477
2025-07-14	37.460	38.470	36.580	36.830	36.812	2,552,393
2025-07-11	37.210	38.370	36.530	37.460	37.441	4,381,513
2025-07-10	38.210	38.250	36.510	36.950	36.932	3,833,009
2025-07-09	38.970	39.340	37.900	38.200	38.181	3,019,411
2025-07-08	36.000	39.750	36.000	38.910	38.891	7,355,411
2025-07-07	36.640	36.700	35.710	36.040	36.022	2,152,347
2025-07-04	38.510	38.700	36.630	36.680	36.662	5,168,164
2025-07-03	35.920	39.800	35.630	39.430	39.410	7,296,579
2025-07-02	37.030	37.060	35.660	35.930	35.912	2,259,247
2025-07-01	37.040	37.460	36.360	36.970	36.952	2,251,152
2025-06-30	37.380	37.380	36.350	36.750	36.732	3,780,230
2025-06-27	34.800	37.890	34.060	37.330	37.311	5,419,203
2025-06-26	35.260	35.260	34.310	34.350	34.333	2,262,483
2025-06-25	34.760	35.470	34.310	35.250	35.232	2,530,530
2025-06-24	35.480	36.390	34.510	34.990	34.973	3,522,013
2025-06-23	34.290	35.760	34.290	35.480	35.462	1,842,415
2025-06-20	34.560	35.480	34.010	34.630	34.613	2,561,851
2025-06-19	35.800	37.270	34.110	34.560	34.543	4,178,794
2025-06-18	35.550	36.480	35.050	35.800	35.782	3,044,794
2025-06-17	34.450	36.200	34.130	35.630	35.612	4,375,974
2025-06-16	33.710	36.080	33.000	34.310	34.293	4,011,765
2025-06-13	34.550	34.750	33.400	33.470	33.453	2,431,478
2025-06-12	35.700	35.700	34.310	34.550	34.533	2,706,111
2025-06-11	35.470	36.850	34.800	35.760	35.742	3,321,704
2025-06-10	34.590	35.940	33.840	35.620	35.602	6,949,465
2025-06-09	32.770	34.320	32.600	33.200	33.183	5,419,930
2025-06-06	36.900	39.420	33.710	34.110	34.093	7,704,729
2025-06-05	36.550	37.800	34.210	37.170	37.152	3,885,114
2025-06-04	34.610	35.850	34.610	35.500	35.482	1,929,294
2025-06-03	34.470	35.740	34.460	34.500	34.483	1,924,676
2025-05-30	35.570	35.760	34.530	35.150	35.133	1,992,627
2025-05-29	34.740	36.840	34.680	36.020	36.002	3,282,142
2025-05-28	34.760	35.170	34.130	34.520	34.503	2,016,344
2025-05-27	35.900	35.900	34.150	34.260	34.243	2,450,244
2025-05-26	35.010	35.920	35.000	35.710	35.692	1,456,025
2025-05-23	36.100	36.580	35.000	35.290	35.272	2,985,660
2025-05-22	36.610	37.440	36.050	36.140	36.122	3,212,998
2025-05-21	38.580	38.580	35.940	36.970	36.952	4,213,358
2025-05-20	38.580	39.250	38.020	38.440	38.421	1,926,713
2025-05-19	38.580	39.380	37.900	38.640	38.621	3,470,306
2025-05-16	36.920	39.000	36.490	38.620	38.601	5,302,162
2025-05-15	39.890	39.890	37.280	37.340	37.321	3,453,983
2025-05-14	40.610	41.200	38.910	39.700	39.680	2,992,420
2025-05-13	42.330	43.070	40.260	40.800	40.780	3,110,582
2025-05-12	39.060	42.760	39.060	42.260	42.239	5,133,780
2025-05-09	38.800	38.810	37.210	37.920	37.901	2,419,533
2025-05-08	40.090	40.980	38.500	38.850	38.831	2,010,421
2025-05-07	41.700	42.870	39.040	39.700	39.631	3,450,745
2025-05-06	40.380	41.540	40.180	40.750	40.679	2,634,812
2025-04-30	39.070	41.000	38.010	40.040	39.971	2,134,653
2025-04-29	38.100	39.300	37.630	38.530	38.463	1,701,391
2025-04-28	39.370	39.700	38.140	38.580	38.513	1,823,898

← NewerPage 6 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.