First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.790	10.970	10.700	10.950	10.736	2,698,390
2023-04-25	10.770	10.910	10.530	10.780	10.569	3,756,085
2023-04-24	11.010	11.070	10.610	10.860	10.648	4,813,809
2023-04-21	11.110	11.310	11.020	11.050	10.834	6,549,047
2023-04-20	11.060	11.210	10.950	11.060	10.844	5,550,400
2023-04-19	10.900	11.140	10.900	11.090	10.873	6,037,882
2023-04-18	11.070	11.190	10.900	10.940	10.726	4,590,458
2023-04-17	10.610	11.100	10.610	11.080	10.864	8,359,082
2023-04-14	10.650	10.750	10.600	10.690	10.481	2,524,514
2023-04-13	10.860	10.860	10.650	10.660	10.452	3,806,302
2023-04-12	10.760	10.860	10.710	10.860	10.648	3,148,585
2023-04-11	10.800	10.860	10.600	10.770	10.560	4,597,960
2023-04-10	10.930	10.930	10.810	10.830	10.618	2,925,800
2023-04-07	10.970	10.990	10.890	10.930	10.716	2,989,130
2023-04-06	10.810	10.960	10.710	10.960	10.746	3,567,197
2023-04-04	11.120	11.120	10.830	10.880	10.667	5,816,200
2023-04-03	10.920	11.070	10.890	11.060	10.844	6,538,670
2023-03-31	10.910	10.940	10.800	10.920	10.707	5,763,245
2023-03-30	11.230	11.260	10.750	10.860	10.648	11,364,154
2023-03-29	11.380	11.400	11.150	11.260	11.040	5,827,331
2023-03-28	11.540	11.550	11.330	11.370	11.148	4,499,073
2023-03-27	11.700	11.750	11.370	11.510	11.285	7,647,973
2023-03-24	11.960	11.980	11.580	11.650	11.422	8,396,779
2023-03-23	12.310	12.350	11.890	11.940	11.707	10,277,380
2023-03-22	12.260	12.400	12.240	12.370	12.128	5,744,600
2023-03-21	12.440	12.440	12.240	12.360	12.119	4,806,040
2023-03-20	12.600	12.670	12.340	12.340	12.099	7,345,101
2023-03-17	12.490	12.730	12.380	12.570	12.324	14,790,690
2023-03-16	12.060	12.970	11.980	12.530	12.285	20,996,381
2023-03-15	11.790	11.910	11.750	11.890	11.658	3,224,141
2023-03-14	11.840	11.980	11.600	11.750	11.520	4,071,571
2023-03-13	11.950	12.070	11.710	11.970	11.736	5,221,700
2023-03-10	12.120	12.240	11.950	11.950	11.717	4,686,130
2023-03-09	12.450	12.470	12.190	12.250	12.011	3,645,778
2023-03-08	12.400	12.520	12.300	12.400	12.158	4,114,256
2023-03-07	12.700	12.800	12.420	12.450	12.207	8,309,669
2023-03-06	12.400	12.720	12.390	12.700	12.452	9,923,788
2023-03-03	12.260	12.390	12.230	12.380	12.138	4,594,700
2023-03-02	12.370	12.420	12.230	12.280	12.040	3,430,500
2023-03-01	12.230	12.360	12.210	12.360	12.119	4,760,288
2023-02-28	12.190	12.280	12.080	12.220	11.981	3,177,601
2023-02-27	12.120	12.320	12.080	12.220	11.981	3,801,579
2023-02-24	12.160	12.200	12.080	12.180	11.942	2,884,101
2023-02-23	12.140	12.270	12.050	12.140	11.903	3,357,600
2023-02-22	12.170	12.340	12.160	12.240	12.001	3,324,600
2023-02-21	12.240	12.340	12.110	12.240	12.001	4,231,822
2023-02-20	12.070	12.270	11.950	12.210	11.971	6,489,987
2023-02-17	12.040	12.180	11.960	12.030	11.795	5,481,821
2023-02-16	12.490	12.550	11.890	12.010	11.775	10,939,613
2023-02-15	12.450	12.750	12.300	12.410	12.168	11,776,281
2023-02-14	13.100	13.200	12.330	12.450	12.207	21,749,080
2023-02-13	12.620	13.230	12.620	13.030	12.775	15,001,236
2023-02-10	12.450	12.630	12.430	12.610	12.364	6,141,805
2023-02-09	12.390	12.510	12.340	12.510	12.266	3,817,105
2023-02-08	12.500	12.580	12.390	12.430	12.187	3,431,801
2023-02-07	12.360	12.530	12.360	12.510	12.266	4,329,401
2023-02-06	12.520	12.520	12.280	12.390	12.148	5,454,668
2023-02-03	12.590	12.630	12.350	12.530	12.285	5,757,700
2023-02-02	12.640	12.650	12.510	12.590	12.344	6,481,486
2023-02-01	12.630	12.640	12.460	12.620	12.373	7,936,316

← NewerPage 15 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.