First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.180	11.000	10.180	10.710	10.501	23,769,078
2022-10-28	10.530	10.530	9.990	10.140	9.942	24,023,814
2022-10-27	9.540	9.630	9.520	9.570	9.383	2,080,417
2022-10-26	9.450	9.620	9.420	9.540	9.354	2,982,068
2022-10-25	9.350	9.490	9.220	9.460	9.275	2,470,483
2022-10-24	9.610	9.700	9.300	9.390	9.207	2,936,798
2022-10-21	9.620	9.680	9.500	9.550	9.363	2,157,036
2022-10-20	9.600	9.710	9.500	9.620	9.432	3,081,650
2022-10-19	9.640	9.840	9.640	9.670	9.481	2,515,012
2022-10-18	9.750	9.920	9.690	9.760	9.569	4,263,609
2022-10-17	9.460	9.800	9.440	9.750	9.560	6,511,506
2022-10-14	9.540	9.630	9.460	9.570	9.383	4,955,218
2022-10-13	9.190	9.840	9.130	9.520	9.334	6,780,813
2022-10-12	8.840	9.180	8.800	9.180	9.001	3,754,083
2022-10-11	8.650	9.000	8.650	8.890	8.716	2,651,476
2022-10-10	8.990	8.990	8.620	8.670	8.501	2,322,050
2022-09-30	8.910	8.960	8.770	8.800	8.628	2,242,222
2022-09-29	9.130	9.150	8.880	8.920	8.746	2,820,800
2022-09-28	9.220	9.300	9.000	9.010	8.834	3,735,393
2022-09-27	8.980	9.240	8.960	9.220	9.040	3,397,946
2022-09-26	9.190	9.190	8.950	8.950	8.775	3,140,599
2022-09-23	9.400	9.410	9.120	9.220	9.040	2,480,512
2022-09-22	9.360	9.470	9.330	9.350	9.167	2,451,037
2022-09-21	9.350	9.470	9.150	9.440	9.256	3,070,442
2022-09-20	9.270	9.420	9.270	9.340	9.158	2,728,545
2022-09-19	9.410	9.470	9.220	9.280	9.099	3,185,134
2022-09-16	9.690	9.690	9.380	9.400	9.216	4,300,558
2022-09-15	10.220	10.220	9.590	9.750	9.560	7,871,748
2022-09-14	10.220	10.300	10.000	10.120	9.922	5,009,325
2022-09-13	10.450	10.550	10.360	10.400	10.197	4,177,685
2022-09-09	10.410	10.450	10.280	10.380	10.177	3,538,856
2022-09-08	10.630	10.660	10.360	10.380	10.177	5,360,925
2022-09-07	10.700	10.840	10.470	10.640	10.432	9,832,165
2022-09-06	10.240	10.650	10.160	10.500	10.295	7,542,190
2022-09-05	10.280	10.330	10.140	10.210	10.011	3,316,700
2022-09-02	10.150	10.290	10.130	10.260	10.060	4,141,255
2022-09-01	10.100	10.500	10.050	10.140	9.942	5,925,807
2022-08-31	10.390	10.390	10.080	10.130	9.932	5,220,083
2022-08-30	10.450	10.650	10.320	10.400	10.197	3,943,308
2022-08-29	10.330	10.500	10.200	10.440	10.236	5,022,751
2022-08-26	10.460	10.710	10.370	10.480	10.275	7,530,087
2022-08-25	10.540	10.570	10.350	10.550	10.344	4,087,956
2022-08-24	10.800	10.880	10.360	10.440	10.236	5,031,413
2022-08-23	10.710	10.820	10.700	10.800	10.589	3,132,497
2022-08-22	10.620	10.780	10.550	10.770	10.560	3,799,911
2022-08-19	10.800	10.920	10.700	10.720	10.511	4,127,654
2022-08-18	10.740	10.810	10.670	10.800	10.589	3,420,833
2022-08-17	10.780	10.850	10.650	10.750	10.540	3,602,483
2022-08-16	10.610	10.880	10.590	10.790	10.579	4,811,038
2022-08-15	10.620	10.640	10.490	10.620	10.413	3,372,404
2022-08-12	10.560	10.680	10.490	10.610	10.403	3,300,188
2022-08-11	10.410	10.590	10.410	10.580	10.373	3,766,302
2022-08-10	10.350	10.530	10.300	10.420	10.216	4,243,169
2022-08-09	10.360	10.500	10.250	10.350	10.148	3,374,315
2022-08-08	10.480	10.480	10.280	10.360	10.158	3,224,450
2022-08-05	10.310	10.380	10.190	10.340	10.138	3,236,125
2022-08-04	10.220	10.330	10.100	10.310	10.109	3,662,173
2022-08-03	10.250	10.490	10.120	10.150	9.952	4,039,115
2022-08-02	10.690	10.700	10.100	10.270	10.069	6,057,362
2022-08-01	10.780	10.830	10.710	10.740	10.530	2,998,945

← NewerPage 17 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.