First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.090	10.430	9.970	10.230	9.936	6,989,720
2022-05-05	10.080	10.520	10.030	10.340	10.043	10,174,757
2022-04-29	10.200	10.390	9.910	10.230	9.936	16,639,547
2022-04-28	9.380	10.040	9.380	10.040	9.751	11,817,118
2022-04-27	8.640	9.150	8.500	9.130	8.868	10,096,209
2022-04-26	9.430	9.480	8.740	8.810	8.557	7,866,177
2022-04-25	10.100	10.100	9.350	9.350	9.081	8,658,048
2022-04-22	10.650	10.850	10.310	10.390	10.091	8,889,594
2022-04-21	11.720	12.090	10.900	10.990	10.674	12,503,977
2022-04-20	11.500	12.180	11.400	11.900	11.558	14,298,317
2022-04-19	11.270	11.550	11.210	11.450	11.121	5,467,123
2022-04-18	11.000	11.270	10.720	11.240	10.917	4,787,063
2022-04-15	11.280	11.390	10.990	11.040	10.723	6,395,748
2022-04-14	11.620	11.810	11.380	11.400	11.072	7,490,985
2022-04-13	11.980	11.980	11.590	11.620	11.286	6,200,216
2022-04-12	11.770	12.050	11.710	11.990	11.645	8,133,128
2022-04-11	11.900	12.270	11.800	11.920	11.577	14,076,482
2022-04-08	11.200	12.210	11.050	11.980	11.636	17,424,784
2022-04-07	11.670	11.670	11.130	11.190	10.868	10,205,741
2022-04-06	11.600	11.860	11.520	11.730	11.393	7,394,648
2022-04-01	12.240	12.440	11.980	12.020	11.674	10,027,879
2022-03-31	12.170	12.360	11.950	11.980	11.636	12,292,844
2022-03-30	12.010	12.050	11.630	11.930	11.587	14,236,784
2022-03-29	11.630	12.480	11.430	12.290	11.937	17,734,749
2022-03-28	11.610	11.680	11.390	11.540	11.208	4,989,188
2022-03-25	11.510	11.910	11.500	11.650	11.315	7,809,804
2022-03-24	11.700	11.730	11.480	11.510	11.179	4,684,400
2022-03-23	11.660	11.850	11.550	11.730	11.393	6,093,466
2022-03-22	11.590	11.740	11.520	11.640	11.305	6,621,842
2022-03-21	11.530	11.800	11.530	11.710	11.373	8,824,603
2022-03-18	11.100	11.450	11.050	11.430	11.101	7,737,896
2022-03-17	10.970	11.390	10.970	11.150	10.829	9,015,453
2022-03-16	10.740	10.990	10.420	10.920	10.606	9,703,569
2022-03-15	11.560	11.700	10.600	10.630	10.324	12,100,944
2022-03-14	11.880	12.060	11.670	11.680	11.344	5,841,280
2022-03-11	11.660	12.070	11.470	12.060	11.713	9,607,422
2022-03-10	11.960	12.050	11.770	11.810	11.470	8,386,059
2022-03-09	12.000	12.190	11.220	11.730	11.393	11,120,655
2022-03-08	12.670	12.670	11.970	12.030	11.684	11,253,540
2022-03-07	13.140	13.140	12.580	12.690	12.325	9,984,717
2022-03-04	13.000	13.210	12.800	13.140	12.762	8,140,983
2022-03-03	13.200	13.320	13.030	13.080	12.704	10,438,361
2022-03-02	13.000	13.500	12.960	13.300	12.918	14,884,714
2022-03-01	12.850	13.240	12.730	13.160	12.782	14,254,088
2022-02-28	12.800	12.880	12.450	12.790	12.422	11,623,540
2022-02-25	13.330	13.480	12.750	12.820	12.451	22,174,649
2022-02-24	14.180	14.340	13.100	13.130	12.752	38,529,164
2022-02-23	15.240	16.040	14.530	14.540	14.122	54,974,047
2022-02-22	14.270	14.590	14.100	14.580	14.161	16,422,343
2022-02-21	14.080	14.690	14.000	14.480	14.064	17,201,947
2022-02-18	13.950	14.170	13.890	14.150	13.743	10,125,152
2022-02-17	13.910	14.370	13.690	14.120	13.714	17,750,607
2022-02-16	13.640	14.070	13.640	13.840	13.442	9,876,713
2022-02-15	13.610	13.900	13.520	13.690	13.296	10,784,376
2022-02-14	14.150	14.280	13.780	13.870	13.471	16,402,909
2022-02-11	13.850	14.070	13.620	13.830	13.432	14,216,903
2022-02-10	13.550	14.060	13.500	14.050	13.646	15,487,465
2022-02-09	13.270	13.880	13.120	13.640	13.248	13,773,574
2022-02-08	13.110	13.350	13.010	13.280	12.898	9,879,291
2022-02-07	12.800	13.420	12.660	13.140	12.762	11,712,020

← NewerPage 19 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.