First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.750 | 16.880 | 16.520 | 16.750 | 16.750 | 5,276,600 |
| 2024-04-23 | 17.140 | 17.250 | 16.530 | 16.700 | 16.700 | 6,949,559 |
| 2024-04-22 | 17.700 | 17.940 | 16.980 | 17.030 | 17.030 | 6,894,149 |
| 2024-04-19 | 17.220 | 17.780 | 17.210 | 17.780 | 17.780 | 6,558,500 |
| 2024-04-18 | 18.060 | 18.300 | 17.400 | 17.430 | 17.430 | 11,618,492 |
| 2024-04-17 | 17.470 | 18.240 | 17.260 | 18.160 | 18.160 | 9,835,229 |
| 2024-04-16 | 17.820 | 17.870 | 17.280 | 17.360 | 17.360 | 6,766,600 |
| 2024-04-15 | 17.390 | 18.150 | 17.010 | 17.940 | 17.940 | 11,492,904 |
| 2024-04-12 | 17.180 | 17.870 | 17.010 | 17.370 | 17.370 | 9,058,145 |
| 2024-04-11 | 16.140 | 17.480 | 16.060 | 17.170 | 17.170 | 9,265,946 |
| 2024-04-10 | 16.460 | 16.740 | 16.160 | 16.270 | 16.270 | 5,308,345 |
| 2024-04-09 | 16.900 | 16.900 | 16.100 | 16.290 | 16.290 | 6,438,545 |
| 2024-04-08 | 16.790 | 17.130 | 16.660 | 16.830 | 16.830 | 5,120,510 |
| 2024-04-03 | 16.620 | 16.950 | 16.510 | 16.870 | 16.870 | 5,341,500 |
| 2024-04-02 | 16.770 | 17.150 | 16.620 | 16.730 | 16.730 | 6,733,897 |
| 2024-04-01 | 16.760 | 16.940 | 16.370 | 16.890 | 16.890 | 8,332,140 |
| 2024-03-29 | 15.500 | 16.590 | 15.500 | 16.590 | 16.590 | 9,177,252 |
| 2024-03-28 | 15.390 | 15.590 | 15.170 | 15.490 | 15.490 | 6,749,373 |
| 2024-03-27 | 15.740 | 15.770 | 15.440 | 15.440 | 15.440 | 3,351,101 |
| 2024-03-26 | 15.820 | 15.920 | 15.390 | 15.730 | 15.730 | 7,211,077 |
| 2024-03-25 | 15.800 | 16.210 | 15.790 | 15.810 | 15.810 | 7,012,477 |
| 2024-03-22 | 15.700 | 15.960 | 15.670 | 15.870 | 15.870 | 5,043,526 |
| 2024-03-21 | 15.890 | 16.040 | 15.700 | 15.840 | 15.840 | 6,236,753 |
| 2024-03-20 | 16.310 | 16.400 | 15.830 | 15.860 | 15.860 | 11,187,473 |
| 2024-03-19 | 16.300 | 16.680 | 16.230 | 16.370 | 16.370 | 8,988,309 |
| 2024-03-18 | 16.440 | 16.620 | 16.200 | 16.330 | 16.330 | 7,464,850 |
| 2024-03-15 | 16.380 | 16.660 | 16.210 | 16.550 | 16.550 | 6,643,447 |
| 2024-03-14 | 16.540 | 16.900 | 16.380 | 16.570 | 16.570 | 9,856,877 |
| 2024-03-13 | 16.130 | 16.420 | 16.130 | 16.360 | 16.360 | 7,289,199 |
| 2024-03-12 | 16.820 | 16.850 | 16.100 | 16.180 | 16.180 | 15,694,845 |
| 2024-03-11 | 17.200 | 17.330 | 16.680 | 16.900 | 16.900 | 8,769,759 |
| 2024-03-08 | 17.100 | 17.420 | 16.970 | 17.130 | 17.130 | 13,341,290 |
| 2024-03-07 | 16.600 | 17.780 | 16.570 | 17.200 | 17.200 | 22,148,750 |
| 2024-03-06 | 16.350 | 16.810 | 16.310 | 16.460 | 16.460 | 10,223,701 |
| 2024-03-05 | 16.760 | 17.490 | 16.300 | 16.480 | 16.480 | 21,129,929 |
| 2024-03-04 | 15.500 | 16.760 | 15.500 | 16.760 | 16.760 | 12,206,612 |
| 2024-03-01 | 15.050 | 15.380 | 14.870 | 15.240 | 15.240 | 6,555,346 |
| 2024-02-29 | 14.660 | 15.090 | 14.550 | 14.950 | 14.950 | 7,148,264 |
| 2024-02-28 | 15.330 | 15.330 | 14.620 | 14.670 | 14.670 | 7,639,657 |
| 2024-02-27 | 15.220 | 15.390 | 15.060 | 15.330 | 15.330 | 4,440,600 |
| 2024-02-26 | 15.150 | 15.630 | 15.090 | 15.350 | 15.350 | 7,135,296 |
| 2024-02-23 | 14.910 | 15.280 | 14.750 | 15.150 | 15.150 | 5,969,293 |
| 2024-02-22 | 14.920 | 15.100 | 14.740 | 14.950 | 14.950 | 5,616,561 |
| 2024-02-21 | 14.700 | 15.450 | 14.700 | 15.040 | 15.040 | 9,864,770 |
| 2024-02-20 | 14.500 | 15.050 | 14.500 | 15.000 | 15.000 | 8,159,469 |
| 2024-02-19 | 14.680 | 14.990 | 13.880 | 14.900 | 14.900 | 10,285,662 |
| 2024-02-08 | 14.160 | 14.750 | 13.510 | 14.640 | 14.640 | 13,476,773 |
| 2024-02-07 | 13.700 | 14.790 | 13.510 | 14.330 | 14.330 | 12,540,452 |
| 2024-02-06 | 13.450 | 13.990 | 12.770 | 13.680 | 13.680 | 12,912,538 |
| 2024-02-05 | 12.520 | 13.760 | 12.520 | 13.760 | 13.760 | 11,877,908 |
| 2024-02-02 | 12.910 | 13.170 | 12.090 | 12.510 | 12.510 | 3,955,285 |
| 2024-02-01 | 12.810 | 13.270 | 12.610 | 12.980 | 12.980 | 4,218,215 |
| 2024-01-31 | 13.060 | 13.590 | 12.900 | 12.990 | 12.990 | 4,942,841 |
| 2024-01-30 | 13.720 | 14.030 | 13.380 | 13.410 | 13.410 | 4,315,141 |
| 2024-01-29 | 13.900 | 14.060 | 13.770 | 13.780 | 13.780 | 3,355,941 |
| 2024-01-26 | 13.830 | 14.170 | 13.820 | 13.960 | 13.960 | 4,200,432 |
| 2024-01-25 | 13.440 | 13.930 | 13.250 | 13.910 | 13.910 | 5,362,560 |
| 2024-01-24 | 12.880 | 13.390 | 12.760 | 13.370 | 13.370 | 4,535,300 |
| 2024-01-23 | 12.370 | 12.990 | 12.310 | 12.880 | 12.880 | 7,828,213 |
| 2024-01-22 | 13.320 | 13.350 | 12.410 | 12.500 | 12.500 | 6,838,700 |
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.