First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.430	12.570	12.310	12.550	12.305	8,797,289
2023-01-30	12.420	12.500	12.260	12.370	12.128	7,890,922
2023-01-20	12.100	12.350	12.030	12.300	12.060	8,021,197
2023-01-19	11.660	12.160	11.650	12.080	11.844	8,945,201
2023-01-18	11.590	11.720	11.510	11.710	11.481	3,671,172
2023-01-17	11.600	11.630	11.490	11.530	11.305	2,511,158
2023-01-16	11.330	11.600	11.300	11.550	11.324	5,053,296
2023-01-13	11.300	11.370	11.230	11.360	11.138	2,335,600
2023-01-12	11.270	11.330	11.130	11.240	11.020	2,130,201
2023-01-11	11.350	11.420	11.200	11.210	10.991	2,787,901
2023-01-10	11.380	11.470	11.230	11.360	11.138	3,138,318
2023-01-09	11.410	11.560	11.370	11.450	11.226	3,271,778
2023-01-06	11.540	11.600	11.350	11.420	11.197	3,485,695
2023-01-05	11.620	11.650	11.460	11.530	11.305	3,089,679
2023-01-04	11.640	11.660	11.520	11.620	11.393	3,576,680
2023-01-03	11.320	11.620	11.130	11.580	11.354	5,010,700
2022-12-30	11.110	11.330	11.110	11.300	11.079	4,212,600
2022-12-29	11.390	11.400	11.130	11.140	10.922	3,692,449
2022-12-28	11.650	11.770	11.280	11.320	11.099	4,574,821
2022-12-27	11.460	11.710	11.200	11.640	11.413	8,283,800
2022-12-26	11.450	11.870	11.390	11.510	11.285	12,224,990
2022-12-23	11.110	11.180	10.810	10.920	10.707	4,759,600
2022-12-22	11.340	11.400	11.120	11.160	10.942	2,936,822
2022-12-21	11.380	11.450	11.180	11.250	11.030	3,168,600
2022-12-20	11.240	11.490	11.240	11.420	11.197	3,832,000
2022-12-19	11.650	11.700	11.320	11.340	11.118	4,218,200
2022-12-16	11.700	11.760	11.480	11.630	11.403	4,370,145
2022-12-15	11.880	11.960	11.710	11.760	11.530	3,206,000
2022-12-14	11.860	11.940	11.780	11.820	11.589	3,666,575
2022-12-13	12.080	12.120	11.750	11.820	11.589	5,763,828
2022-12-12	11.890	12.220	11.860	12.130	11.893	6,750,344
2022-12-09	12.240	12.240	11.830	11.920	11.687	6,248,685
2022-12-08	12.200	12.350	11.970	12.210	11.971	7,635,876
2022-12-07	12.810	12.850	12.240	12.280	12.040	12,059,604
2022-12-06	12.430	13.080	12.310	12.850	12.599	14,890,542
2022-12-05	12.310	12.450	12.230	12.370	12.128	5,096,099
2022-12-02	12.350	12.680	12.290	12.340	12.099	5,653,303
2022-12-01	12.480	12.740	12.340	12.340	12.099	8,398,999
2022-11-30	12.270	13.530	12.250	12.460	12.217	14,850,086
2022-11-29	12.500	12.580	12.180	12.300	12.060	7,243,695
2022-11-28	12.140	12.460	11.120	12.390	12.148	7,103,254
2022-11-25	12.540	12.600	12.280	12.350	12.109	4,885,892
2022-11-24	12.440	12.710	12.350	12.530	12.285	5,808,152
2022-11-23	12.340	12.580	12.250	12.430	12.187	4,860,563
2022-11-22	12.300	12.730	12.290	12.380	12.138	7,326,626
2022-11-21	12.190	12.530	12.120	12.440	12.197	6,474,879
2022-11-18	12.250	12.560	12.150	12.180	11.942	6,750,100
2022-11-17	12.210	12.380	12.110	12.240	12.001	5,362,609
2022-11-16	12.390	12.590	12.230	12.310	12.069	6,031,000
2022-11-15	12.260	12.450	12.200	12.340	12.099	5,968,164
2022-11-14	12.570	12.570	12.200	12.330	12.089	7,854,951
2022-11-11	12.760	12.910	12.400	12.480	12.236	10,508,835
2022-11-10	12.860	13.080	12.520	12.630	12.383	10,097,175
2022-11-09	12.400	12.980	12.280	12.740	12.491	12,731,860
2022-11-08	12.900	12.950	12.370	12.440	12.197	14,335,717
2022-11-07	12.010	13.130	12.000	12.760	12.511	28,392,705
2022-11-04	11.860	12.220	11.820	12.000	11.766	16,178,029
2022-11-03	11.900	12.450	11.760	12.000	11.766	24,883,239
2022-11-02	11.350	12.250	11.250	12.040	11.805	27,577,125
2022-11-01	10.620	11.590	10.560	11.530	11.305	29,740,115

← NewerPage 16 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.