First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.520	13.630	13.270	13.330	13.330	3,606,000
2024-01-18	13.540	13.590	13.030	13.550	13.550	5,971,673
2024-01-17	14.070	14.260	13.600	13.600	13.600	3,529,700
2024-01-16	14.020	14.180	13.900	14.100	14.100	4,101,002
2024-01-15	14.090	14.120	13.780	14.090	14.090	5,184,201
2024-01-12	13.700	14.290	13.610	14.090	14.090	8,567,100
2024-01-11	13.600	13.880	13.520	13.650	13.650	3,449,302
2024-01-10	13.780	13.820	13.500	13.610	13.610	4,013,300
2024-01-09	13.670	13.960	13.670	13.780	13.780	4,552,400
2024-01-08	14.050	14.050	13.660	13.710	13.710	5,013,098
2024-01-05	14.460	14.460	13.960	14.050	14.050	5,949,240
2024-01-04	14.430	14.820	14.340	14.460	14.460	5,132,981
2024-01-03	14.530	14.580	14.180	14.440	14.440	6,177,000
2024-01-02	14.460	14.660	14.280	14.590	14.590	6,905,909
2023-12-29	14.510	14.770	14.430	14.570	14.570	11,416,100
2023-12-28	14.040	14.700	13.770	14.560	14.560	13,627,522
2023-12-27	13.540	14.090	13.500	14.040	14.040	6,955,295
2023-12-26	13.980	13.980	13.500	13.540	13.540	3,708,304
2023-12-25	13.600	14.010	13.590	13.920	13.920	6,496,112
2023-12-22	14.230	14.270	13.600	13.700	13.700	11,779,291
2023-12-21	13.850	14.240	13.330	14.230	14.230	13,512,007
2023-12-20	13.800	14.580	13.770	13.920	13.920	14,463,218
2023-12-19	13.650	13.750	13.550	13.670	13.670	4,210,300
2023-12-18	13.620	13.760	13.460	13.640	13.640	5,394,386
2023-12-15	13.810	14.020	13.690	13.740	13.740	4,789,777
2023-12-14	13.770	13.970	13.660	13.810	13.810	5,317,101
2023-12-13	13.760	14.070	13.720	13.840	13.840	5,176,410
2023-12-12	13.710	13.830	13.610	13.830	13.830	4,555,001
2023-12-11	13.640	13.850	13.550	13.810	13.810	6,816,577
2023-12-08	13.620	13.790	13.540	13.640	13.640	5,225,553
2023-12-07	13.570	13.680	13.410	13.620	13.620	5,202,123
2023-12-06	13.500	13.740	13.490	13.630	13.630	5,348,748
2023-12-05	13.600	13.700	13.400	13.500	13.500	6,600,943
2023-12-04	13.730	13.850	13.550	13.700	13.700	8,361,529
2023-12-01	14.090	14.330	13.700	13.790	13.790	15,552,688
2023-11-30	13.490	14.030	13.390	13.900	13.900	16,861,433
2023-11-29	13.230	13.690	13.180	13.480	13.480	13,428,652
2023-11-28	13.290	13.300	13.000	13.110	13.110	8,358,791
2023-11-27	12.590	13.380	12.590	13.380	13.380	16,267,339
2023-11-24	12.730	12.840	12.570	12.650	12.650	9,155,657
2023-11-23	12.430	12.800	12.360	12.740	12.740	10,276,007
2023-11-22	12.340	12.730	12.240	12.470	12.470	8,160,878
2023-11-21	12.250	12.490	12.180	12.380	12.380	8,085,771
2023-11-20	12.000	12.330	11.950	12.260	12.260	7,481,815
2023-11-17	11.870	11.990	11.840	11.950	11.950	4,083,700
2023-11-16	11.930	12.030	11.810	11.960	11.960	4,956,672
2023-11-15	11.820	12.000	11.720	11.940	11.940	6,532,795
2023-11-14	11.610	11.770	11.560	11.710	11.710	3,236,311
2023-11-13	11.820	11.820	11.510	11.610	11.610	5,881,198
2023-11-10	11.660	11.780	11.610	11.770	11.770	2,438,345
2023-11-09	11.750	11.780	11.660	11.720	11.720	3,056,100
2023-11-08	11.850	11.860	11.680	11.750	11.750	3,089,553
2023-11-07	11.860	11.910	11.710	11.820	11.820	3,525,040
2023-11-06	12.000	12.050	11.770	11.870	11.870	4,220,759
2023-11-03	11.610	11.970	11.610	11.880	11.880	5,195,365
2023-11-02	11.650	11.800	11.610	11.660	11.660	3,323,100
2023-11-01	11.590	11.870	11.480	11.650	11.650	6,267,100
2023-10-31	11.840	11.890	11.490	11.580	11.580	7,764,250
2023-10-30	11.880	11.980	11.500	11.970	11.970	6,149,600
2023-10-27	11.510	12.000	11.510	11.930	11.930	3,992,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.