First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.780	10.830	10.710	10.740	10.530	2,998,945
2022-07-29	10.800	10.940	10.710	10.780	10.569	3,907,924
2022-07-28	11.010	11.030	10.790	10.800	10.589	5,563,213
2022-07-27	10.900	11.060	10.860	10.950	10.736	2,935,979
2022-07-26	10.730	10.990	10.660	10.960	10.746	3,246,387
2022-07-25	11.020	11.150	10.710	10.800	10.589	3,706,069
2022-07-22	11.100	11.230	10.850	11.000	10.785	4,468,211
2022-07-21	11.290	11.400	11.070	11.080	10.864	5,185,193
2022-07-20	10.970	11.380	10.970	11.300	11.079	8,592,765
2022-07-19	10.890	11.020	10.820	10.950	10.736	4,829,492
2022-07-18	10.390	11.250	10.390	10.940	10.726	7,730,764
2022-07-15	10.690	10.760	10.470	10.490	10.285	4,732,689
2022-07-14	10.900	10.960	10.720	10.750	10.540	3,797,712
2022-07-13	10.610	10.960	10.600	10.910	10.697	5,721,732
2022-07-12	11.050	11.050	10.560	10.570	10.364	6,023,504
2022-07-11	11.010	11.030	10.780	10.990	10.775	5,293,624
2022-07-08	11.110	11.280	10.970	10.990	10.775	6,954,859
2022-07-07	11.020	11.110	10.900	11.040	10.824	4,774,125
2022-07-06	11.250	11.300	10.950	11.030	10.815	6,309,380
2022-07-05	11.510	11.530	11.160	11.300	11.079	6,657,440
2022-07-04	11.300	11.550	11.210	11.540	11.315	6,509,049
2022-07-01	11.200	11.450	11.160	11.360	11.138	5,027,457
2022-06-30	11.240	11.350	11.100	11.260	11.040	6,509,945
2022-06-29	11.520	11.640	11.190	11.220	11.001	7,481,670
2022-06-28	11.440	11.630	11.320	11.580	11.354	8,229,705
2022-06-27	11.350	11.480	11.280	11.380	11.158	5,167,047
2022-06-24	11.270	11.550	11.200	11.340	11.118	6,177,951
2022-06-23	11.120	11.280	11.020	11.280	11.060	5,130,942
2022-06-22	11.210	11.360	11.130	11.130	10.913	5,163,558
2022-06-21	11.450	11.560	11.150	11.360	11.138	5,979,730
2022-06-20	11.450	11.700	11.450	11.530	11.305	4,590,301
2022-06-17	11.550	11.650	11.340	11.560	11.334	6,712,954
2022-06-16	11.530	11.770	11.490	11.670	11.442	6,101,189
2022-06-15	11.660	11.800	11.540	11.540	11.315	7,482,846
2022-06-14	11.580	11.700	11.300	11.680	11.452	7,491,622
2022-06-13	11.610	12.040	11.520	11.750	11.520	10,873,487
2022-06-10	11.270	11.660	11.190	11.620	11.393	8,567,838
2022-06-09	11.760	11.770	11.320	11.420	11.197	7,056,138
2022-06-08	11.750	11.830	11.330	11.670	11.442	9,687,990
2022-06-07	12.030	12.030	11.540	11.750	11.520	11,174,289
2022-06-06	11.980	12.100	11.850	12.000	11.766	10,059,279
2022-06-02	12.040	12.250	11.940	12.130	11.893	10,065,900
2022-06-01	12.200	12.480	12.000	12.100	11.864	14,349,484
2022-05-31	11.800	12.530	11.760	12.360	12.119	23,255,166
2022-05-30	12.270	12.320	11.610	11.890	11.658	25,510,610
2022-05-27	12.720	13.050	12.180	12.450	12.092	38,231,824
2022-05-26	11.490	12.520	11.400	12.520	12.160	21,526,577
2022-05-25	11.200	11.440	11.050	11.380	11.053	6,403,707
2022-05-24	11.550	11.730	11.040	11.050	10.732	8,190,262
2022-05-23	11.270	11.540	11.270	11.520	11.189	6,957,047
2022-05-20	11.350	11.490	11.160	11.300	10.975	8,568,386
2022-05-19	11.000	11.310	10.950	11.310	10.985	6,603,037
2022-05-18	11.430	11.430	11.160	11.200	10.878	7,372,819
2022-05-17	11.180	11.550	10.970	11.360	11.033	10,086,623
2022-05-16	10.900	11.640	10.900	11.240	10.917	12,781,852
2022-05-13	10.680	10.990	10.650	10.890	10.577	8,061,865
2022-05-12	10.560	10.710	10.460	10.660	10.354	7,595,553
2022-05-11	10.560	10.940	10.530	10.550	10.247	10,041,676
2022-05-10	10.500	10.580	10.320	10.560	10.256	7,753,444
2022-05-09	10.370	10.540	10.190	10.470	10.169	8,810,186

← NewerPage 18 of 21 · 1,216 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.