First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.110	12.830	11.910	12.570	12.209	12,654,029
2022-01-27	12.180	12.420	11.870	11.910	11.568	8,850,545
2022-01-26	12.400	12.660	12.240	12.310	11.956	8,659,441
2022-01-25	13.480	13.620	12.470	12.540	12.179	14,118,028
2022-01-24	13.260	13.680	13.090	13.650	13.258	7,253,169
2022-01-21	13.470	13.700	13.400	13.410	13.024	6,150,947
2022-01-20	14.060	14.100	13.510	13.610	13.219	10,211,795
2022-01-19	13.850	14.050	13.750	13.990	13.588	5,973,258
2022-01-18	14.290	14.380	13.910	13.940	13.539	9,707,975
2022-01-17	13.990	14.390	13.670	14.310	13.899	13,280,747
2022-01-14	14.600	14.730	14.200	14.220	13.811	11,686,858
2022-01-13	14.680	14.840	14.540	14.760	14.336	10,941,143
2022-01-12	14.820	14.890	14.560	14.690	14.268	11,693,816
2022-01-11	15.200	15.400	14.710	14.900	14.472	16,365,384
2022-01-10	14.900	15.340	14.380	15.300	14.860	23,633,502
2022-01-07	15.040	15.500	14.700	14.860	14.433	23,508,073
2022-01-06	14.650	15.790	14.440	15.190	14.753	36,915,279
2022-01-05	14.110	15.490	13.710	15.080	14.646	38,672,259
2022-01-04	14.100	14.350	13.940	14.080	13.675	15,675,215
2021-12-31	14.050	14.200	13.810	14.090	13.685	10,600,690
2021-12-30	13.400	14.280	13.200	13.990	13.588	21,078,117
2021-12-29	13.620	13.620	13.270	13.400	13.015	7,200,018
2021-12-28	13.500	13.780	13.330	13.520	13.131	10,014,852
2021-12-27	13.820	13.970	13.260	13.440	13.054	15,417,928
2021-12-24	14.000	14.250	13.800	13.820	13.423	13,273,347
2021-12-23	13.840	14.050	13.620	13.990	13.588	10,232,366
2021-12-22	14.150	14.280	13.850	13.940	13.539	11,960,096
2021-12-21	14.180	14.430	14.000	14.240	13.831	13,827,718
2021-12-20	14.200	14.360	14.130	14.250	13.840	21,458,067
2021-12-17	13.710	14.090	13.710	14.010	13.607	16,198,053
2021-12-16	13.690	13.970	13.540	13.810	13.413	11,128,169
2021-12-15	13.770	13.970	13.620	13.730	13.335	9,848,753
2021-12-14	13.790	13.950	13.650	13.850	13.452	10,913,004
2021-12-13	14.200	14.400	13.860	13.880	13.481	21,629,191
2021-12-10	13.370	13.990	13.230	13.860	13.462	18,863,092
2021-12-09	13.800	14.150	13.500	13.560	13.170	19,458,239
2021-12-08	13.590	13.950	13.480	13.710	13.316	16,007,094
2021-12-07	13.290	13.970	13.200	13.800	13.403	23,068,466
2021-12-06	13.180	13.450	13.010	13.290	12.908	13,670,621
2021-12-03	13.300	13.360	13.000	13.230	12.850	19,849,544
2021-12-02	12.730	13.800	12.700	13.630	13.238	33,863,423
2021-12-01	12.560	13.390	12.560	12.910	12.539	22,098,443
2021-11-30	12.320	12.430	12.230	12.300	11.946	3,972,834
2021-11-29	12.130	12.410	12.060	12.320	11.966	3,932,179
2021-11-26	12.220	12.270	12.160	12.220	11.869	3,080,083
2021-11-25	12.280	12.380	12.250	12.260	11.908	3,609,702
2021-11-24	12.550	12.550	12.350	12.370	12.014	4,649,700
2021-11-23	12.480	12.620	12.400	12.540	12.179	6,660,487
2021-11-22	12.300	12.490	12.290	12.460	12.102	6,248,991
2021-11-19	12.210	12.320	12.110	12.320	11.966	4,639,086
2021-11-18	12.280	12.480	12.240	12.290	11.937	5,492,541
2021-11-17	12.150	12.270	12.100	12.250	11.898	4,448,748
2021-11-16	12.300	12.410	12.170	12.190	11.840	5,976,487
2021-11-15	12.490	12.550	12.320	12.330	11.975	7,568,454
2021-11-12	12.660	12.770	12.550	12.550	12.189	6,553,107
2021-11-11	12.700	12.840	12.610	12.740	12.374	5,334,257
2021-11-10	12.700	12.700	12.430	12.610	12.247	5,361,036
2021-11-09	12.720	12.890	12.600	12.770	12.403	6,382,611
2021-11-08	12.880	12.890	12.700	12.770	12.403	7,103,921
2021-11-05	13.170	13.430	12.990	13.010	12.636	10,333,605

← NewerPage 20 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.