First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.980	11.980	11.790	11.830	11.830	2,265,887
2023-07-25	12.000	12.070	11.830	12.010	12.010	2,647,800
2023-07-24	11.940	12.020	11.700	11.850	11.850	3,273,100
2023-07-21	11.940	12.080	11.890	11.960	11.960	3,183,500
2023-07-20	12.160	12.190	11.910	11.940	11.940	2,938,977
2023-07-19	12.190	12.300	12.070	12.120	12.120	2,825,422
2023-07-18	11.900	12.400	11.900	12.250	12.250	6,429,377
2023-07-17	11.950	11.950	11.750	11.900	11.900	3,313,900
2023-07-14	11.990	12.060	11.800	11.850	11.850	3,165,099
2023-07-13	12.060	12.100	11.900	12.020	12.020	3,025,273
2023-07-12	12.180	12.300	12.000	12.020	12.020	4,606,032
2023-07-11	11.930	12.150	11.810	12.100	12.100	4,408,047
2023-07-10	11.980	11.990	11.750	11.830	11.830	3,064,853
2023-07-07	11.880	12.020	11.760	11.920	11.920	3,184,955
2023-07-06	12.000	12.010	11.850	11.880	11.880	2,400,547
2023-07-05	11.950	12.040	11.790	11.960	11.960	3,692,900
2023-07-04	11.800	12.040	11.750	11.940	11.940	4,117,476
2023-07-03	11.740	11.910	11.700	11.810	11.810	4,302,800
2023-06-30	11.870	11.940	11.700	11.740	11.740	3,549,965
2023-06-29	11.650	11.840	11.600	11.780	11.780	4,630,456
2023-06-28	11.480	11.800	11.240	11.710	11.710	5,627,756
2023-06-27	11.220	11.450	11.210	11.450	11.450	2,931,400
2023-06-26	11.140	11.430	11.120	11.200	11.200	3,578,197
2023-06-21	11.330	11.450	11.220	11.220	11.220	2,402,064
2023-06-20	11.630	11.740	11.500	11.550	11.324	2,654,557
2023-06-19	11.660	11.730	11.560	11.610	11.383	2,853,400
2023-06-16	11.330	11.670	11.320	11.560	11.334	4,707,825
2023-06-15	11.160	11.380	11.140	11.340	11.118	2,859,746
2023-06-14	11.100	11.220	11.050	11.140	10.922	1,876,900
2023-06-13	11.190	11.210	11.090	11.100	10.883	1,723,800
2023-06-12	10.960	11.250	10.900	11.190	10.971	2,971,462
2023-06-09	11.050	11.110	10.960	10.970	10.756	2,353,933
2023-06-08	10.960	11.110	10.950	11.070	10.854	1,849,200
2023-06-07	11.040	11.070	10.950	11.030	10.815	1,756,340
2023-06-06	11.260	11.290	10.960	10.990	10.775	2,540,900
2023-06-05	11.310	11.380	11.210	11.280	11.060	1,630,294
2023-06-02	11.330	11.490	11.280	11.310	11.089	3,533,200
2023-06-01	11.140	11.360	11.140	11.320	11.099	3,124,900
2023-05-31	11.390	11.400	11.150	11.200	10.981	3,954,652
2023-05-30	11.600	11.680	11.300	11.400	11.177	3,676,760
2023-05-29	11.580	11.800	11.540	11.740	11.511	3,704,079
2023-05-26	11.420	11.580	11.260	11.580	11.354	2,510,727
2023-05-25	11.430	11.570	11.360	11.520	11.295	2,924,599
2023-05-24	11.530	11.640	11.460	11.480	11.256	2,409,889
2023-05-23	11.650	11.830	11.550	11.570	11.344	2,678,872
2023-05-22	11.540	11.730	11.430	11.680	11.452	2,691,784
2023-05-19	11.860	11.870	11.620	11.650	11.422	3,685,419
2023-05-18	11.670	11.960	11.650	11.910	11.677	5,192,243
2023-05-17	11.550	11.770	11.520	11.680	11.452	3,229,697
2023-05-16	11.830	11.830	11.520	11.590	11.364	3,042,782
2023-05-15	11.800	11.820	11.530	11.710	11.481	4,495,200
2023-05-12	11.980	11.990	11.780	11.850	11.618	4,747,200
2023-05-11	12.110	12.270	12.000	12.010	11.775	5,935,302
2023-05-10	12.030	12.360	11.950	12.240	12.001	7,466,502
2023-05-09	11.890	12.300	11.880	11.990	11.756	9,807,861
2023-05-08	11.780	11.950	11.770	11.900	11.668	5,434,176
2023-05-05	11.870	11.940	11.650	11.870	11.638	6,651,970
2023-05-04	11.590	11.890	11.370	11.880	11.648	9,974,427
2023-04-28	11.130	11.600	11.100	11.580	11.354	11,098,504
2023-04-27	10.900	11.140	10.810	11.140	10.922	5,102,215

← NewerPage 14 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.