First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14.760 | 14.800 | 14.300 | 14.300 | 14.300 | 4,137,100 |
| 2024-07-22 | 14.880 | 14.960 | 14.680 | 14.820 | 14.820 | 4,154,800 |
| 2024-07-19 | 15.100 | 15.100 | 14.670 | 14.770 | 14.770 | 4,202,500 |
| 2024-07-18 | 14.790 | 15.190 | 14.590 | 15.170 | 15.170 | 4,036,000 |
| 2024-07-17 | 14.960 | 15.000 | 14.680 | 14.850 | 14.850 | 4,445,141 |
| 2024-07-16 | 15.120 | 15.200 | 14.960 | 15.010 | 15.010 | 4,191,574 |
| 2024-07-15 | 15.520 | 15.520 | 15.000 | 15.060 | 15.060 | 5,141,191 |
| 2024-07-12 | 15.700 | 15.760 | 15.400 | 15.520 | 15.520 | 3,062,700 |
| 2024-07-11 | 15.450 | 15.750 | 15.330 | 15.700 | 15.700 | 4,362,990 |
| 2024-07-10 | 15.750 | 15.760 | 15.150 | 15.290 | 15.290 | 4,751,961 |
| 2024-07-09 | 15.100 | 15.550 | 14.940 | 15.550 | 15.550 | 4,923,203 |
| 2024-07-08 | 15.310 | 15.580 | 15.130 | 15.190 | 15.190 | 3,860,632 |
| 2024-07-05 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 0 |
| 2024-07-04 | 15.490 | 15.730 | 15.310 | 15.380 | 15.380 | 3,803,300 |
| 2024-07-03 | 15.740 | 15.860 | 15.370 | 15.410 | 15.410 | 4,203,100 |
| 2024-07-02 | 16.150 | 16.150 | 15.410 | 15.770 | 15.770 | 6,100,423 |
| 2024-07-01 | 15.880 | 16.420 | 15.790 | 16.180 | 16.180 | 4,510,612 |
| 2024-06-28 | 15.450 | 16.010 | 15.440 | 15.810 | 15.810 | 5,411,892 |
| 2024-06-27 | 16.090 | 16.100 | 15.450 | 15.500 | 15.500 | 5,516,085 |
| 2024-06-26 | 16.020 | 16.120 | 15.760 | 16.090 | 16.090 | 3,380,986 |
| 2024-06-25 | 15.930 | 16.160 | 15.700 | 15.960 | 15.960 | 3,626,226 |
| 2024-06-24 | 16.530 | 16.530 | 15.780 | 15.840 | 15.840 | 6,478,982 |
| 2024-06-21 | 16.350 | 16.720 | 16.350 | 16.540 | 16.540 | 3,289,011 |
| 2024-06-20 | 16.630 | 16.940 | 16.490 | 16.530 | 16.530 | 4,364,937 |
| 2024-06-19 | 16.890 | 16.980 | 16.620 | 16.630 | 16.630 | 3,460,528 |
| 2024-06-18 | 16.610 | 17.060 | 16.600 | 16.890 | 16.890 | 5,158,515 |
| 2024-06-17 | 16.490 | 16.850 | 16.140 | 16.700 | 16.700 | 5,924,079 |
| 2024-06-14 | 16.180 | 16.520 | 16.140 | 16.390 | 16.390 | 6,448,039 |
| 2024-06-13 | 16.790 | 17.100 | 16.430 | 16.490 | 16.490 | 6,144,800 |
| 2024-06-12 | 16.690 | 16.960 | 16.560 | 16.840 | 16.840 | 3,536,069 |
| 2024-06-11 | 16.790 | 16.800 | 16.430 | 16.690 | 16.690 | 3,911,500 |
| 2024-06-07 | 16.840 | 16.880 | 16.580 | 16.760 | 16.760 | 4,905,000 |
| 2024-06-06 | 16.730 | 17.090 | 16.500 | 16.640 | 16.640 | 7,824,217 |
| 2024-06-05 | 17.950 | 17.950 | 16.580 | 16.860 | 16.860 | 12,077,841 |
| 2024-06-04 | 17.390 | 17.850 | 17.260 | 17.820 | 17.820 | 5,313,900 |
| 2024-06-03 | 17.240 | 17.600 | 17.210 | 17.410 | 17.410 | 5,660,601 |
| 2024-05-31 | 17.550 | 17.600 | 17.070 | 17.160 | 17.160 | 6,359,501 |
| 2024-05-30 | 17.550 | 17.710 | 17.410 | 17.530 | 17.530 | 4,289,500 |
| 2024-05-29 | 17.480 | 17.590 | 17.160 | 17.560 | 17.560 | 4,688,300 |
| 2024-05-28 | 17.800 | 17.820 | 17.410 | 17.440 | 17.440 | 4,690,600 |
| 2024-05-27 | 17.270 | 17.840 | 17.200 | 17.800 | 17.800 | 8,572,400 |
| 2024-05-24 | 17.090 | 17.420 | 17.010 | 17.300 | 17.300 | 5,791,436 |
| 2024-05-23 | 17.400 | 17.430 | 17.000 | 17.150 | 17.150 | 4,689,766 |
| 2024-05-22 | 18.010 | 18.160 | 17.280 | 17.390 | 17.390 | 10,614,301 |
| 2024-05-21 | 18.310 | 18.360 | 17.940 | 18.000 | 18.000 | 5,859,247 |
| 2024-05-20 | 18.320 | 18.570 | 18.040 | 18.360 | 18.360 | 6,594,997 |
| 2024-05-17 | 18.160 | 18.340 | 17.900 | 18.310 | 18.310 | 6,723,571 |
| 2024-05-16 | 19.010 | 19.100 | 17.990 | 18.160 | 18.160 | 12,175,227 |
| 2024-05-15 | 18.970 | 19.250 | 18.800 | 19.040 | 19.040 | 4,607,300 |
| 2024-05-14 | 19.100 | 19.310 | 18.800 | 18.970 | 18.970 | 5,498,101 |
| 2024-05-13 | 19.190 | 19.370 | 18.800 | 19.100 | 19.100 | 7,325,125 |
| 2024-05-10 | 19.690 | 19.950 | 19.240 | 19.390 | 19.390 | 6,146,551 |
| 2024-05-09 | 19.020 | 19.700 | 18.800 | 19.690 | 19.690 | 8,639,683 |
| 2024-05-08 | 18.700 | 19.020 | 18.650 | 18.950 | 18.950 | 5,700,402 |
| 2024-05-07 | 18.620 | 19.100 | 18.400 | 18.940 | 18.940 | 9,592,900 |
| 2024-05-06 | 18.160 | 18.620 | 17.920 | 18.580 | 18.580 | 9,732,300 |
| 2024-04-30 | 17.970 | 18.370 | 17.850 | 18.040 | 18.040 | 7,481,627 |
| 2024-04-29 | 18.230 | 18.280 | 17.530 | 17.990 | 17.990 | 18,139,700 |
| 2024-04-26 | 17.190 | 18.540 | 17.190 | 18.390 | 18.390 | 22,561,963 |
| 2024-04-25 | 16.800 | 17.130 | 16.750 | 16.850 | 16.850 | 4,369,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.2257 CNY |
| 2022-05-30 | 0.1170 CNY |
| 2021-07-09 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.