First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.450	11.530	11.290	11.510	11.510	2,654,169
2023-10-25	11.480	11.750	11.460	11.520	11.520	3,205,507
2023-10-24	11.250	11.370	11.150	11.350	11.350	3,453,496
2023-10-23	11.500	11.590	11.150	11.180	11.180	3,441,100
2023-10-20	11.520	11.770	11.520	11.560	11.560	3,312,900
2023-10-19	11.720	11.750	11.540	11.550	11.550	2,263,712
2023-10-18	11.800	11.950	11.680	11.700	11.700	2,379,012
2023-10-17	11.960	11.960	11.690	11.850	11.850	2,223,100
2023-10-16	11.850	11.970	11.820	11.890	11.890	2,387,805
2023-10-13	11.950	12.000	11.790	11.800	11.800	2,177,779
2023-10-12	12.000	12.050	11.850	12.020	12.020	3,157,926
2023-10-11	12.100	12.200	11.790	11.830	11.830	3,774,513
2023-10-10	12.310	12.400	12.040	12.100	12.100	4,424,758
2023-10-09	12.370	12.380	12.250	12.290	12.290	3,801,984
2023-09-28	12.340	12.440	12.310	12.370	12.370	3,809,900
2023-09-27	12.290	12.400	12.250	12.360	12.360	3,265,270
2023-09-26	12.220	12.350	12.160	12.290	12.290	3,149,400
2023-09-25	12.160	12.380	12.110	12.210	12.210	4,264,110
2023-09-22	11.850	12.060	11.850	12.040	12.040	2,839,803
2023-09-21	12.000	12.080	11.840	11.860	11.860	2,940,792
2023-09-20	12.080	12.150	11.950	11.960	11.960	3,392,500
2023-09-19	12.020	12.170	11.910	12.100	12.100	5,078,868
2023-09-18	11.940	12.060	11.830	12.010	12.010	2,694,600
2023-09-15	11.900	12.080	11.800	11.980	11.980	3,232,300
2023-09-14	11.970	11.970	11.750	11.890	11.890	2,710,500
2023-09-13	12.070	12.180	11.820	11.920	11.920	4,449,753
2023-09-12	12.160	12.360	11.980	12.020	12.020	4,283,757
2023-09-11	11.690	12.170	11.650	12.150	12.150	6,788,700
2023-09-08	11.610	11.720	11.580	11.710	11.710	2,558,500
2023-09-07	11.770	11.850	11.580	11.610	11.610	3,154,100
2023-09-06	11.860	11.910	11.700	11.850	11.850	3,496,600
2023-09-05	12.010	12.040	11.860	11.900	11.900	3,564,000
2023-09-04	12.330	12.390	11.940	11.990	11.990	6,907,100
2023-09-01	12.230	12.300	12.100	12.250	12.250	5,298,823
2023-08-31	12.170	12.400	12.120	12.140	12.140	8,346,500
2023-08-30	11.890	12.250	11.740	12.130	12.130	11,556,850
2023-08-29	11.270	11.950	11.250	11.850	11.850	10,980,529
2023-08-28	11.300	11.390	11.030	11.060	11.060	3,440,501
2023-08-25	10.950	11.050	10.800	10.830	10.830	2,381,500
2023-08-24	10.990	11.120	10.910	10.940	10.940	1,728,923
2023-08-23	11.130	11.180	10.980	10.990	10.990	2,087,423
2023-08-22	11.140	11.260	10.950	11.120	11.120	2,719,453
2023-08-21	11.150	11.360	11.080	11.150	11.150	2,060,900
2023-08-18	11.260	11.380	11.190	11.220	11.220	1,771,201
2023-08-17	11.070	11.290	11.000	11.280	11.280	1,784,500
2023-08-16	11.300	11.300	11.080	11.090	11.090	1,641,200
2023-08-15	11.260	11.390	11.170	11.270	11.270	1,979,200
2023-08-14	11.010	11.270	11.010	11.270	11.270	2,779,895
2023-08-11	11.460	11.470	11.170	11.170	11.170	2,364,300
2023-08-10	11.330	11.520	11.330	11.510	11.510	1,678,632
2023-08-09	11.470	11.510	11.350	11.380	11.380	2,740,270
2023-08-08	11.560	11.560	11.450	11.500	11.500	1,717,400
2023-08-07	11.550	11.670	11.500	11.520	11.520	2,343,700
2023-08-04	11.700	11.760	11.540	11.580	11.580	2,292,032
2023-08-03	11.610	11.750	11.510	11.650	11.650	1,515,990
2023-08-02	11.720	11.780	11.610	11.670	11.670	1,503,200
2023-08-01	11.810	11.920	11.690	11.740	11.740	2,121,900
2023-07-31	11.800	12.080	11.780	11.870	11.870	4,074,000
2023-07-28	11.670	11.850	11.610	11.810	11.810	2,201,315
2023-07-27	11.870	11.940	11.700	11.730	11.730	2,164,901

← NewerPage 13 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.