Shanghai - Delayed Quote
CNY
Xiamen Faratronic Co., Ltd. (600563.SS)
103.44
+2.53
(+2.51%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
102.50
105.45
102.50
103.44
103.44
6,097,613
Oct 30, 2026
100.01
103.59
99.12
100.91
100.91
3,711,543
Oct 29, 2026
102.88
103.60
101.27
101.30
101.30
2,827,104
Oct 28, 2026
100.75
104.44
100.06
102.87
102.87
3,899,400
Oct 27, 2026
102.85
103.55
99.05
99.05
99.05
2,245,897
Oct 26, 2026
104.95
104.95
101.36
101.65
101.65
2,589,737
Oct 23, 2026
101.50
105.41
99.00
104.97
104.97
3,984,142
Oct 22, 2026
104.20
104.68
101.81
102.60
102.60
2,091,849
Oct 21, 2026
104.70
105.77
104.00
104.16
104.16
1,844,491
Oct 20, 2026
102.96
105.85
102.51
104.65
104.65
2,949,516
Oct 19, 2026
101.32
104.20
101.23
103.33
103.33
2,531,083
Oct 16, 2026
103.00
104.88
101.22
102.00
102.00
3,168,234
Oct 15, 2026
104.50
105.38
101.27
101.85
101.85
4,625,468
Oct 14, 2026
107.46
109.75
106.46
106.85
106.85
2,609,193
Oct 13, 2026
107.50
109.38
105.52
107.65
107.65
3,350,038
Oct 12, 2026
113.10
113.50
109.10
109.22
109.22
2,305,623
Oct 9, 2026
113.48
113.90
109.34
113.10
113.10
2,870,117
Oct 8, 2026
115.88
117.26
112.71
113.49
113.49
2,385,531
Sep 30, 2026
116.48
116.78
114.90
115.26
115.26
2,092,932
Sep 29, 2026
116.00
116.99
114.36
115.84
115.84
2,543,605
Sep 28, 2026
119.00
119.99
115.30
116.04
116.04
3,165,913
Sep 24, 2026
124.03
124.79
120.20
120.31
120.31
4,355,100
Sep 23, 2026
124.00
126.26
123.33
125.20
125.20
3,372,525
Sep 22, 2026
124.68
127.00
123.52
124.02
124.02
4,218,132
Sep 21, 2026
126.78
127.50
123.24
123.86
123.86
3,624,726
Sep 18, 2026
124.00
126.33
122.62
124.46
124.46
3,993,643
Sep 17, 2026
125.14
126.27
122.53
122.60
122.60
3,129,760
Sep 16, 2026
124.40
126.29
123.32
125.70
125.70
2,912,323
Sep 15, 2026
123.98
125.60
123.71
124.72
124.72
2,194,215
Sep 14, 2026
121.66
125.00
120.50
124.82
124.82
2,669,511
Sep 11, 2026
120.90
123.46
118.85
123.01
123.01
3,392,037
Sep 10, 2026
122.01
123.27
120.57
122.07
122.07
1,885,640
Sep 9, 2026
124.00
124.44
122.30
123.06
123.06
2,145,895
Sep 8, 2026
126.33
126.33
123.01
123.40
123.40
3,190,501
Sep 7, 2026
124.80
127.28
124.60
126.33
126.33
2,699,960
Sep 4, 2026
125.89
128.80
122.88
123.48
123.48
2,741,637
Sep 3, 2026
124.00
126.37
123.90
125.16
125.16
3,017,047
Sep 2, 2026
125.12
126.00
122.60
123.15
123.15
3,762,778
Sep 1, 2026
129.25
132.50
127.00
127.19
127.19
2,946,865
Aug 31, 2026
126.90
129.44
125.81
129.12
129.12
3,147,009
Aug 28, 2026
128.90
131.95
128.26
128.35
128.35
2,694,759
Aug 27, 2026
127.90
129.99
126.90
129.60
129.60
3,240,895
Aug 26, 2026
126.40
129.36
125.91
127.41
127.41
2,656,425
Aug 25, 2026
125.29
128.48
123.00
126.18
126.18
2,824,995
Aug 24, 2026
133.07
135.96
124.00
126.27
126.27
5,860,653
Aug 21, 2026
127.94
134.55
127.67
133.07
133.07
4,694,931
Aug 20, 2026
131.80
132.88
127.77
128.52
128.52
3,571,252
Aug 19, 2026
133.20
134.50
130.32
130.32
130.32
5,592,892
Aug 18, 2026
138.60
139.67
133.95
136.28
136.28
5,627,124
Aug 17, 2026
135.40
139.58
133.15
139.09
139.09
6,813,021
Aug 14, 2026
136.00
137.75
133.43
135.39
135.39
4,812,918
Aug 13, 2026
133.90
138.96
133.89
135.49
135.49
6,993,463
Aug 12, 2026
135.21
136.08
132.66
133.00
133.00
5,215,667
Aug 11, 2026
134.12
138.98
133.50
136.03
136.03
4,291,811
Aug 10, 2026
136.25
136.77
131.86
135.50
135.50
5,478,092
Aug 7, 2026
137.47
137.52
133.47
136.21
136.21
6,214,121
Aug 6, 2026
140.01
140.38
135.41
137.22
137.22
6,352,296
Aug 5, 2026
138.14
143.85
137.32
141.69
141.69
6,352,837
Aug 4, 2026
137.30
140.98
135.38
139.53
139.53
4,968,398
Aug 3, 2026
135.20
136.79
132.30
136.34
136.34
4,154,437
Jul 31, 2026
138.74
140.08
136.26
136.88
136.88
5,860,218
Jul 30, 2026
135.70
136.56
129.89
133.60
133.60
4,954,404
Jul 29, 2026
131.17
136.63
129.66
135.70
135.70
5,770,619
Jul 28, 2026
132.00
134.10
129.61
131.18
131.18
5,835,146
Jul 27, 2026
126.20
137.70
126.09
136.00
136.00
6,596,279
Jul 24, 2026
128.00
130.78
126.55
126.86
126.86
4,343,515
Jul 23, 2026
126.89
131.63
126.89
130.80
130.80
5,464,034
Jul 22, 2026
130.45
131.67
126.60
126.89
126.89
5,960,108
Jul 21, 2026
122.50
131.31
120.18
130.48
130.48
7,890,546
Jul 20, 2026
127.51
128.52
119.00
121.80
121.80
7,438,401
Jul 17, 2026
131.10
131.53
123.89
125.52
125.52
7,027,910
Jul 16, 2026
128.00
137.88
127.99
132.31
132.31
7,168,979
Jul 15, 2026
138.69
139.98
131.00
131.55
131.55
5,699,355
Jul 14, 2026
135.64
139.41
131.80
138.66
138.66
6,922,897
Jul 13, 2026
140.01
142.72
134.03
134.50
134.50
7,877,642
Jul 10, 2026
151.47
154.26
143.65
143.65
143.65
8,836,140
Jul 9, 2026
143.65
151.60
140.33
150.88
150.88
9,532,293
Jul 8, 2026
151.00
151.37
140.36
140.84
140.84
9,150,760
Jul 7, 2026
153.50
157.50
148.71
150.47
150.47
6,763,868
Jul 6, 2026
160.00
161.82
149.40
153.64
153.64
9,210,831
Jul 3, 2026
160.27
163.68
153.52
157.06
157.06
10,536,730
Jul 2, 2026
172.55
173.30
164.30
164.30
164.30
11,285,898
Jul 1, 2026
192.20
195.20
177.99
182.55
182.55
14,111,558
Jun 30, 2026
186.00
195.68
184.10
190.80
190.80
13,128,545
Jun 29, 2026
191.00
198.80
185.60
189.40
189.40
16,924,165
Jun 26, 2026
188.00
195.50
177.70
188.76
188.76
17,084,814
Jun 25, 2026
183.00
191.55
178.97
190.04
190.04
20,915,561
Jun 24, 2026
162.45
178.76
161.95
178.76
178.76
16,552,404
Jun 23, 2026
172.00
172.00
160.60
162.51
162.51
10,072,784
Jun 22, 2026
170.50
177.25
167.50
172.94
172.94
12,524,169
Jun 18, 2026
169.98
175.39
167.77
168.19
168.19
10,105,414
Jun 17, 2026
168.29
172.23
165.55
170.05
170.05
9,479,770
Jun 16, 2026
161.00
173.00
159.51
168.29
168.29
12,836,496
Jun 15, 2026
145.00
157.30
144.60
157.30
157.30
9,064,409
Jun 12, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
152.09
153.20
141.50
143.00
143.00
11,291,323
Jun 11, 2026
152.30
155.96
147.59
150.25
147.95
9,998,513
Jun 10, 2026
164.30
164.73
152.20
155.00
152.63
11,403,954
Jun 9, 2026
160.00
167.48
151.60
166.57
164.02
12,982,721
Jun 8, 2026
159.00
165.80
154.20
156.32
153.93
11,744,713
Jun 5, 2026
168.88
174.68
162.22
169.36
166.77
14,405,592
Jun 4, 2026
157.99
175.25
157.99
171.74
169.11
13,449,817
Jun 3, 2026
165.88
166.88
158.32
161.00
158.54
11,156,220
Jun 2, 2026
155.20
169.50
152.00
165.88
163.34
11,622,335
Jun 1, 2026
164.31
165.88
153.99
154.40
152.04
12,401,457
May 29, 2026
181.11
182.88
163.54
165.88
163.34
11,456,315
May 28, 2026
173.00
179.99
172.00
176.77
174.06
12,909,375
May 27, 2026
162.51
176.32
162.51
170.37
167.76
13,958,421
May 26, 2026
167.58
168.98
159.69
162.51
160.02
12,427,410
May 25, 2026
176.00
176.58
167.35
172.43
169.79
15,545,369
May 22, 2026
160.00
174.20
160.00
174.20
171.53
17,091,072
May 21, 2026
168.00
171.67
156.19
158.36
155.94
22,882,469
May 20, 2026
150.55
162.36
150.55
162.36
159.87
7,741,117
May 19, 2026
132.58
147.60
131.00
147.60
145.34
13,545,177
May 18, 2026
132.80
135.88
131.45
134.18
132.13
6,524,332
May 15, 2026
130.90
138.67
127.25
133.97
131.92
9,938,159
May 14, 2026
134.95
135.28
128.91
130.87
128.87
8,033,805
May 13, 2026
125.33
134.60
124.08
132.70
130.67
10,789,707
May 12, 2026
129.00
130.93
124.50
126.03
124.10
6,493,312
May 11, 2026
123.81
131.00
123.65
128.70
126.73
11,780,465
May 8, 2026
123.80
124.80
121.88
123.00
121.12
5,323,396
May 7, 2026
122.66
125.60
122.21
124.13
122.23
6,266,808
May 6, 2026
118.99
123.85
118.88
122.65
120.77
9,519,153
Apr 30, 2026
117.16
120.45
117.10
118.02
116.21
6,886,032
Apr 29, 2026
113.00
116.66
112.78
115.20
113.44
4,955,467
Apr 28, 2026
117.20
118.38
112.97
114.49
112.74
8,064,581
Apr 27, 2026
119.80
119.87
117.11
118.40
116.59
4,553,406
Apr 24, 2026
118.15
122.74
118.10
119.84
118.01
5,788,745
Apr 23, 2026
124.07
124.16
118.48
119.16
117.34
9,357,828
Apr 22, 2026
123.26
124.68
121.99
124.50
122.59
6,231,785
Apr 21, 2026
126.17
126.18
123.20
123.42
121.53
6,427,802
Apr 20, 2026
127.34
127.34
124.89
126.00
124.07
6,180,436
Apr 17, 2026
123.02
127.89
123.02
127.34
125.39
8,390,094
Apr 16, 2026
122.57
124.82
122.57
123.70
121.81
6,002,842
Apr 15, 2026
126.67
127.27
122.31
123.22
121.33
9,011,995
Apr 14, 2026
120.01
126.31
118.99
126.27
124.34
10,864,344
Apr 13, 2026
118.49
121.50
118.20
119.39
117.56
5,498,397
Apr 10, 2026
120.98
122.49
119.42
120.00
118.16
7,287,788
Apr 9, 2026
119.01
120.68
117.67
120.26
118.42
8,127,592
Apr 8, 2026
119.39
121.30
118.95
121.08
119.23
8,190,398
Apr 7, 2026
119.59
120.08
115.68
116.65
114.86
7,244,702
Apr 3, 2026
123.66
124.27
119.17
119.18
117.36
7,065,658
Apr 2, 2026
130.57
130.58
122.60
123.66
121.77
8,422,897
Apr 1, 2026
127.76
132.88
125.53
129.55
127.57
10,660,331
Mar 31, 2026
131.78
132.40
124.65
124.91
123.00
11,896,096
Mar 30, 2026
135.53
138.78
130.00
132.50
130.47
15,143,121
Mar 27, 2026
133.50
143.03
133.01
142.68
140.50
13,271,290
Mar 26, 2026
136.69
137.78
133.70
134.88
132.82
8,926,171
Mar 25, 2026
132.00
139.33
130.90
136.77
134.68
15,773,717
Mar 24, 2026
122.10
127.98
120.18
127.18
125.23
11,282,753
Mar 23, 2026
122.02
126.30
119.27
120.03
118.19
9,915,081
Mar 20, 2026
123.88
129.90
123.88
124.60
122.69
11,708,043
Mar 19, 2026
123.08
125.71
122.37
122.96
121.08
9,780,267
Mar 18, 2026
115.00
126.50
115.00
124.47
122.56
16,010,485
Mar 17, 2026
118.77
119.25
114.30
115.00
113.24
4,560,154
Mar 16, 2026
117.90
119.44
115.26
118.41
116.60
3,736,438
Mar 13, 2026
120.01
121.77
117.40
117.85
116.05
4,804,493
Mar 12, 2026
119.00
122.47
117.59
121.05
119.20
6,111,321
Mar 11, 2026
117.61
120.50
117.01
118.91
117.09
5,023,335
Mar 10, 2026
116.88
117.86
116.10
117.10
115.31
3,927,935
Mar 9, 2026
116.88
116.88
111.61
115.37
113.60
6,738,166
Mar 6, 2026
114.71
121.49
114.33
117.85
116.05
6,788,103
Mar 5, 2026
115.67
118.28
114.00
114.71
112.95
4,789,635
Mar 4, 2026
114.50
117.34
113.30
114.06
112.31
4,571,028
Mar 3, 2026
120.80
120.90
114.88
114.95
113.19
6,234,783
Mar 2, 2026
114.54
120.36
114.06
119.37
117.54
6,824,312
Feb 27, 2026
117.01
117.85
115.63
116.49
114.71
4,271,880
Feb 26, 2026
115.30
119.49
114.70
118.20
116.39
6,898,283
Feb 25, 2026
113.82
115.87
113.70
115.33
113.56
4,250,812
Feb 24, 2026
112.00
114.62
111.78
113.82
112.08
4,026,419
Feb 13, 2026
112.30
114.50
110.88
110.98
109.28
4,109,793
Feb 12, 2026
109.77
113.06
108.93
112.70
110.97
4,884,739
Feb 11, 2026
106.50
110.36
106.18
110.01
108.33
5,300,963
Feb 10, 2026
106.00
108.28
105.66
106.81
105.17
3,667,868
Feb 9, 2026
105.82
106.39
105.01
105.58
103.96
3,306,605
Feb 6, 2026
105.07
106.49
104.38
104.70
103.10
3,298,363
Feb 5, 2026
106.40
107.47
105.33
106.10
104.48
3,017,409
Feb 4, 2026
106.88
106.91
105.30
106.77
105.14
2,914,157
Feb 3, 2026
105.00
107.37
104.87
107.35
105.71
4,073,063
Feb 2, 2026
107.90
108.88
103.68
103.69
102.10
5,930,563
Jan 30, 2026
110.24
111.12
106.60
108.69
107.03
4,761,434
Jan 29, 2026
114.70
114.70
110.44
110.70
109.01
5,502,805
Jan 28, 2026
115.10
115.92
113.97
114.72
112.96
4,599,911
Jan 27, 2026
115.11
116.85
112.67
115.00
113.24
4,935,249
Jan 26, 2026
117.58
117.69
114.41
115.99
114.21
6,956,741
Jan 23, 2026
115.15
118.30
115.10
117.56
115.76
5,887,885
Jan 22, 2026
115.98
116.00
113.70
114.45
112.70
4,918,807
Jan 21, 2026
110.61
116.28
110.20
115.59
113.82
8,085,523
Jan 20, 2026
112.19
113.93
110.62
111.81
110.10
6,597,987
Jan 19, 2026
109.50
111.62
109.11
110.48
108.79
6,063,815
Jan 16, 2026
106.30
109.90
105.80
108.49
106.83
7,722,945
Jan 15, 2026
105.21
106.37
104.64
105.50
103.89
3,148,823
Jan 14, 2026
106.98
107.53
105.00
105.63
104.01
4,945,077
Jan 13, 2026
108.58
108.59
105.75
107.00
105.36
4,705,276
Jan 12, 2026
108.40
109.00
106.76
108.58
106.92
4,229,154
Jan 9, 2026
106.26
108.49
106.08
108.05
106.40
4,054,342
Jan 8, 2026
106.98
108.06
106.25
106.73
105.10
3,395,375
Jan 7, 2026
108.15
108.58
106.70
107.25
105.61
3,334,584
Jan 6, 2026
107.48
108.38
106.00
108.09
106.44
3,846,039
Jan 5, 2026
106.00
107.49
105.51
107.20
105.56
2,720,619
Dec 31, 2025
106.00
106.80
104.91
104.95
103.34
1,634,773
Dec 30, 2025
106.22
107.29
105.15
106.00
104.38
2,441,407
Dec 29, 2025
105.99
108.16
105.36
106.85
105.21
2,892,827
Dec 26, 2025
105.01
106.94
105.01
105.97
104.35
2,245,607
Dec 25, 2025
104.88
105.98
104.81
105.46
103.85
1,954,869
Dec 24, 2025
102.93
105.69
102.75
105.58
103.96
3,453,930
Dec 23, 2025
102.65
103.58
102.40
102.95
101.37
2,062,469
Dec 22, 2025
101.71
103.54
101.71
102.64
101.07
2,513,585
Dec 19, 2025
100.78
103.14
100.78
101.63
100.07
2,129,372
Dec 18, 2025
101.25
101.86
100.86
100.90
99.36
1,458,094
Dec 17, 2025
100.28
102.10
99.65
101.98
100.42
2,500,455
Dec 16, 2025
101.68
101.69
99.80
100.28
98.74
2,558,648
Dec 15, 2025
102.20
102.66
101.56
101.62
100.06
1,938,804
Dec 12, 2025
102.55
102.95
101.81
102.65
101.08
2,566,944
Dec 11, 2025
104.03
104.44
102.55
102.55
100.98
2,350,757
Dec 10, 2025
104.60
104.61
102.71
104.02
102.43
2,913,868
Dec 9, 2025
103.57
105.88
103.20
104.60
103.00
3,534,777
Dec 8, 2025
103.25
104.50
102.53
104.01
102.42
2,997,419
Dec 5, 2025
100.96
103.40
100.05
103.24
101.66
4,442,800
Dec 4, 2025
101.56
101.78
100.05
100.98
99.43
2,709,127
Dec 3, 2025
103.50
103.65
101.11
101.47
99.92
2,940,603
Dec 2, 2025
104.50
104.52
103.10
103.28
101.70
1,841,569
Dec 1, 2025
103.80
104.58
103.29
104.52
102.92
2,287,861
Nov 28, 2025
103.05
103.98
102.20
103.70
102.11
2,390,783
Nov 27, 2025
103.96
105.13
103.27
103.40
101.82
2,321,376
Nov 26, 2025
104.69
105.35
103.82
103.95
102.36
2,324,774
Nov 25, 2025
104.55
105.95
104.05
105.05
103.44
2,699,319
Nov 24, 2025
105.80
105.88
103.51
103.90
102.31
3,367,707
Nov 21, 2025
107.70
107.77
103.91
104.70
103.10
4,067,360
Nov 20, 2025
112.50
113.20
108.66
109.08
107.41
3,603,731
Nov 19, 2025
115.28
115.98
111.45
111.85
110.14
3,445,944
Nov 18, 2025
115.23
116.70
115.12
115.55
113.78
1,785,698
Nov 17, 2025
116.52
116.56
115.09
115.65
113.88
1,749,219
Nov 14, 2025
116.13
117.98
115.68
116.56
114.78
2,337,518
Nov 13, 2025
115.28
116.88
115.02
116.80
115.01
2,412,746
Nov 12, 2025
117.33
117.88
114.83
115.63
113.86
3,352,288
Nov 11, 2025
118.85
119.48
117.75
118.00
116.19
2,429,235
Nov 10, 2025
123.81
124.88
118.37
118.92
117.10
5,453,774
Nov 7, 2025
119.95
127.97
119.90
123.80
121.90
5,551,876
Nov 6, 2025
120.58
122.06
119.77
120.89
119.04
3,820,257
Nov 5, 2025
115.38
121.55
115.18
120.60
118.75
4,864,648
Nov 4, 2025
118.88
119.45
116.01
116.96
115.17
3,469,535
Nov 3, 2025
121.00
121.00
117.30
118.49
116.68
5,049,346
