Farsoon Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.380 | 20.750 | 19.810 | 19.940 | 19.906 | 2,269,000 |
| 2024-10-28 | 19.780 | 20.500 | 19.780 | 20.270 | 20.235 | 2,915,730 |
| 2024-10-25 | 20.420 | 20.800 | 20.250 | 20.470 | 20.435 | 1,599,859 |
| 2024-10-24 | 20.650 | 20.750 | 20.080 | 20.390 | 20.355 | 1,647,757 |
| 2024-10-23 | 20.100 | 21.270 | 19.840 | 20.650 | 20.614 | 2,368,884 |
| 2024-10-22 | 20.110 | 20.620 | 19.450 | 20.160 | 20.125 | 1,965,750 |
| 2024-10-21 | 19.900 | 21.040 | 18.910 | 20.110 | 20.075 | 3,794,398 |
| 2024-10-18 | 18.000 | 19.880 | 17.990 | 19.380 | 19.346 | 2,865,122 |
| 2024-10-17 | 17.880 | 18.970 | 17.880 | 18.080 | 18.049 | 1,869,716 |
| 2024-10-16 | 17.970 | 18.230 | 17.660 | 17.880 | 17.849 | 1,292,199 |
| 2024-10-15 | 18.600 | 18.830 | 18.100 | 18.120 | 18.089 | 1,523,044 |
| 2024-10-14 | 18.500 | 18.670 | 17.590 | 18.600 | 18.568 | 1,580,856 |
| 2024-10-11 | 19.960 | 19.960 | 17.910 | 18.230 | 18.198 | 2,434,165 |
| 2024-10-10 | 21.000 | 21.390 | 19.600 | 19.860 | 19.826 | 2,713,568 |
| 2024-10-09 | 22.680 | 22.800 | 20.380 | 20.510 | 20.475 | 4,032,478 |
| 2024-10-08 | 23.120 | 24.000 | 21.210 | 23.540 | 23.499 | 6,049,736 |
| 2024-09-30 | 17.650 | 20.600 | 17.650 | 20.090 | 20.055 | 3,869,553 |
| 2024-09-27 | 16.580 | 17.270 | 16.580 | 17.200 | 17.170 | 988,589 |
| 2024-09-26 | 15.510 | 16.390 | 15.510 | 16.380 | 16.352 | 1,167,499 |
| 2024-09-25 | 15.660 | 16.200 | 15.600 | 15.610 | 15.583 | 1,534,886 |
| 2024-09-24 | 14.380 | 15.440 | 14.280 | 15.380 | 15.353 | 1,351,251 |
| 2024-09-23 | 14.670 | 14.730 | 14.300 | 14.340 | 14.315 | 482,974 |
| 2024-09-20 | 14.550 | 14.580 | 14.250 | 14.550 | 14.525 | 592,953 |
| 2024-09-19 | 14.820 | 14.820 | 14.200 | 14.550 | 14.525 | 595,091 |
| 2024-09-18 | 14.320 | 14.560 | 14.140 | 14.420 | 14.395 | 531,386 |
| 2024-09-13 | 14.820 | 14.850 | 14.510 | 14.510 | 14.485 | 589,339 |
| 2024-09-12 | 14.970 | 15.170 | 14.760 | 14.820 | 14.794 | 474,691 |
| 2024-09-11 | 14.970 | 15.120 | 14.720 | 14.970 | 14.944 | 601,815 |
| 2024-09-10 | 14.800 | 14.980 | 14.540 | 14.900 | 14.874 | 635,998 |
| 2024-09-09 | 14.600 | 14.870 | 14.500 | 14.800 | 14.774 | 826,809 |
| 2024-09-06 | 15.210 | 15.280 | 14.560 | 14.620 | 14.595 | 685,883 |
| 2024-09-05 | 15.210 | 15.350 | 14.960 | 15.200 | 15.174 | 914,835 |
| 2024-09-04 | 14.850 | 15.490 | 14.850 | 15.140 | 15.114 | 616,308 |
| 2024-09-03 | 15.300 | 15.570 | 15.150 | 15.380 | 15.353 | 713,658 |
| 2024-09-02 | 16.060 | 16.110 | 15.270 | 15.360 | 15.333 | 895,821 |
| 2024-08-30 | 15.590 | 16.390 | 15.410 | 16.060 | 16.032 | 1,592,239 |
| 2024-08-29 | 14.580 | 15.800 | 14.430 | 15.590 | 15.563 | 1,492,121 |
| 2024-08-28 | 14.800 | 14.950 | 14.220 | 14.650 | 14.625 | 1,490,616 |
| 2024-08-27 | 15.550 | 15.550 | 15.180 | 15.240 | 15.214 | 525,990 |
| 2024-08-26 | 15.430 | 15.710 | 15.310 | 15.470 | 15.443 | 494,588 |
| 2024-08-23 | 15.440 | 15.480 | 15.210 | 15.330 | 15.303 | 359,435 |
| 2024-08-22 | 15.720 | 15.790 | 15.350 | 15.440 | 15.413 | 469,554 |
| 2024-08-21 | 15.520 | 15.850 | 15.500 | 15.700 | 15.673 | 421,632 |
| 2024-08-20 | 16.320 | 16.320 | 15.660 | 15.760 | 15.733 | 1,009,679 |
| 2024-08-19 | 16.260 | 16.490 | 16.120 | 16.270 | 16.242 | 505,600 |
| 2024-08-16 | 16.660 | 16.890 | 16.340 | 16.360 | 16.332 | 703,006 |
| 2024-08-15 | 16.430 | 16.900 | 16.280 | 16.620 | 16.591 | 713,826 |
| 2024-08-14 | 16.680 | 16.780 | 16.350 | 16.470 | 16.442 | 531,805 |
| 2024-08-13 | 16.200 | 16.730 | 16.200 | 16.660 | 16.631 | 474,073 |
| 2024-08-12 | 16.610 | 16.680 | 16.300 | 16.530 | 16.501 | 502,937 |
| 2024-08-09 | 16.750 | 17.080 | 16.500 | 16.540 | 16.511 | 631,039 |
| 2024-08-08 | 16.850 | 17.090 | 16.410 | 16.780 | 16.751 | 878,587 |
| 2024-08-07 | 16.820 | 17.220 | 16.720 | 16.910 | 16.881 | 886,803 |
| 2024-08-06 | 16.620 | 16.970 | 16.480 | 16.900 | 16.871 | 1,041,658 |
| 2024-08-05 | 17.080 | 17.290 | 16.230 | 16.340 | 16.312 | 1,546,231 |
| 2024-08-02 | 17.520 | 17.820 | 17.060 | 17.110 | 17.080 | 1,275,202 |
| 2024-08-01 | 18.170 | 18.470 | 17.760 | 17.880 | 17.849 | 1,240,365 |
| 2024-07-31 | 17.480 | 18.240 | 17.240 | 18.200 | 18.169 | 1,043,163 |
| 2024-07-30 | 17.410 | 17.680 | 17.080 | 17.450 | 17.420 | 630,725 |
| 2024-07-29 | 17.530 | 17.650 | 17.150 | 17.400 | 17.370 | 596,265 |
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.