Farsoon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	39.130	40.780	39.000	39.370	39.302	2,015,590
2025-04-24	40.620	41.000	38.530	39.130	39.062	2,364,156
2025-04-23	36.850	41.000	36.850	40.620	40.550	5,688,274
2025-04-22	36.510	36.590	35.310	35.750	35.688	2,734,708
2025-04-21	33.900	37.220	33.080	36.470	36.407	4,920,212
2025-04-18	33.750	34.500	32.900	33.500	33.442	2,272,838
2025-04-17	35.130	35.850	33.700	33.850	33.791	3,863,006
2025-04-16	35.980	37.710	34.810	35.400	35.339	2,523,458
2025-04-15	37.700	38.380	36.190	37.290	37.225	2,038,773
2025-04-14	38.350	39.180	37.080	37.700	37.635	2,935,728
2025-04-11	36.000	39.590	36.000	38.090	38.024	4,494,698
2025-04-10	36.550	38.540	36.280	36.800	36.736	5,021,638
2025-04-09	32.290	33.800	27.840	33.700	33.642	5,408,814
2025-04-08	33.110	33.870	30.470	31.500	31.445	5,745,108
2025-04-07	37.920	38.880	32.960	32.960	32.903	4,904,048
2025-04-03	44.780	45.230	40.810	41.200	41.129	3,448,671
2025-04-02	45.380	46.330	45.050	45.430	45.351	1,782,779
2025-04-01	46.580	47.000	45.200	45.460	45.381	3,655,602
2025-03-31	43.770	46.980	42.980	45.980	45.900	6,860,060
2025-03-28	43.230	44.000	42.060	43.000	42.926	4,651,461
2025-03-27	40.790	44.780	39.840	43.000	42.926	7,099,735
2025-03-26	39.710	41.100	39.350	40.500	40.430	2,577,958
2025-03-25	39.210	40.290	39.180	39.680	39.611	2,651,256
2025-03-24	40.190	40.680	38.390	39.220	39.152	3,017,169
2025-03-21	42.190	42.190	39.660	39.800	39.731	3,336,977
2025-03-20	41.840	42.290	41.000	42.170	42.097	2,274,933
2025-03-19	43.200	43.620	41.240	41.880	41.807	4,712,728
2025-03-18	44.500	45.430	43.060	43.630	43.554	3,586,271
2025-03-17	45.130	45.250	43.820	44.460	44.383	3,303,070
2025-03-14	46.520	46.880	44.020	44.950	44.872	4,942,739
2025-03-13	49.140	49.200	46.000	46.970	46.889	3,733,901
2025-03-12	48.580	48.800	47.500	48.800	48.715	2,227,666
2025-03-11	48.010	49.380	47.500	48.340	48.256	2,780,770
2025-03-10	53.160	53.180	48.160	49.000	48.915	4,991,396
2025-03-07	48.700	57.680	47.000	54.000	53.906	6,250,843
2025-03-06	44.580	52.300	42.860	49.730	49.644	7,008,589
2025-03-05	43.310	44.690	42.190	44.190	44.113	3,137,988
2025-03-04	41.500	43.900	40.300	42.800	42.726	4,802,083
2025-03-03	40.890	43.300	40.550	41.310	41.238	5,061,936
2025-02-28	43.000	44.870	40.600	40.650	40.580	5,773,258
2025-02-27	45.530	46.440	42.500	44.660	44.583	4,850,675
2025-02-26	45.400	47.800	43.450	45.530	45.451	4,879,873
2025-02-25	41.170	47.490	41.170	44.390	44.313	7,291,855
2025-02-24	42.330	50.800	40.580	43.840	43.764	9,289,227
2025-02-21	38.700	44.400	38.300	42.330	42.257	6,349,335
2025-02-20	33.680	40.500	33.050	39.990	39.921	6,389,567
2025-02-19	31.600	34.890	30.990	33.900	33.841	4,060,354
2025-02-18	31.400	31.660	30.650	31.290	31.236	2,538,660
2025-02-17	31.430	32.600	30.580	32.000	31.945	7,137,628
2025-02-14	28.800	31.800	28.800	31.600	31.545	5,694,548
2025-02-13	29.220	29.490	28.180	29.370	29.319	3,916,428
2025-02-12	27.190	29.910	27.000	29.490	29.439	5,693,742
2025-02-11	26.300	28.000	25.410	27.410	27.363	5,406,349
2025-02-10	26.500	26.650	25.700	25.980	25.935	1,849,886
2025-02-07	26.170	27.370	25.900	26.390	26.344	3,626,736
2025-02-06	25.000	26.330	24.940	26.190	26.145	3,607,075
2025-02-05	25.400	26.330	24.550	25.170	25.126	2,718,509
2025-01-27	26.320	26.690	24.690	25.400	25.356	4,109,153
2025-01-24	24.800	26.960	24.610	26.730	26.684	4,879,497
2025-01-23	25.450	26.660	24.760	24.760	24.717	2,445,522

← NewerPage 7 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.