First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.670	12.870	12.580	12.680	12.680	8,446,365
2026-04-17	12.830	12.850	12.610	12.670	12.670	4,990,601
2026-04-16	12.740	12.960	12.720	12.890	12.890	6,834,001
2026-04-15	12.830	12.930	12.640	12.830	12.830	7,124,477
2026-04-14	12.550	12.840	12.550	12.820	12.820	9,508,139
2026-04-13	12.580	12.660	12.490	12.550	12.550	4,536,400
2026-04-10	12.640	12.750	12.600	12.630	12.630	4,894,600
2026-04-09	12.690	12.710	12.500	12.570	12.570	4,790,000
2026-04-08	12.510	12.730	12.500	12.730	12.730	6,021,646
2026-04-07	12.360	12.390	12.230	12.320	12.320	3,633,679
2026-04-03	12.610	12.700	12.260	12.280	12.280	6,026,978
2026-04-02	12.800	12.860	12.610	12.660	12.660	5,586,500
2026-04-01	12.980	13.000	12.750	12.850	12.850	6,293,300
2026-03-31	12.730	12.880	12.640	12.730	12.730	7,812,975
2026-03-30	12.670	12.880	12.590	12.750	12.750	9,268,900
2026-03-27	12.810	12.890	12.380	12.840	12.840	13,664,186
2026-03-26	13.240	13.350	12.920	13.000	13.000	7,255,864
2026-03-25	12.960	13.270	12.920	13.240	13.240	9,077,447
2026-03-24	12.870	12.970	12.660	12.960	12.960	9,604,256
2026-03-23	12.910	13.150	12.520	12.700	12.700	12,953,701
2026-03-20	13.370	13.500	13.170	13.170	13.170	10,828,804
2026-03-19	13.840	13.860	13.270	13.360	13.360	15,192,237
2026-03-18	14.250	14.260	13.760	13.980	13.980	16,284,316
2026-03-17	14.750	14.840	14.230	14.250	14.250	17,749,700
2026-03-16	15.230	15.360	14.750	14.830	14.830	18,571,704
2026-03-13	15.830	15.840	15.180	15.230	15.230	33,134,607
2026-03-12	14.500	15.820	14.250	15.820	15.820	27,978,052
2026-03-11	14.410	14.520	14.260	14.380	14.380	8,579,470
2026-03-10	14.480	14.620	14.210	14.410	14.410	7,922,700
2026-03-09	14.660	14.750	14.350	14.440	14.440	9,674,200
2026-03-06	14.300	14.770	14.230	14.700	14.700	9,218,739
2026-03-05	14.660	14.700	14.280	14.360	14.360	8,113,138
2026-03-04	14.060	14.660	14.050	14.530	14.530	13,160,693
2026-03-03	14.620	14.750	14.220	14.260	14.260	10,871,301
2026-03-02	14.680	14.790	14.480	14.670	14.670	10,416,000
2026-02-27	14.820	14.950	14.730	14.870	14.870	10,198,517
2026-02-26	14.950	15.030	14.790	14.970	14.970	10,506,472
2026-02-25	14.630	15.170	14.610	14.960	14.960	15,077,455
2026-02-24	14.440	14.730	14.370	14.660	14.660	14,200,405
2026-02-13	14.180	14.550	14.110	14.260	14.260	10,864,700
2026-02-12	13.960	14.540	13.800	14.220	14.220	14,940,020
2026-02-11	13.920	14.180	13.870	13.940	13.940	9,064,259
2026-02-10	13.940	14.000	13.600	13.970	13.970	9,900,110
2026-02-09	13.890	14.080	13.700	13.900	13.900	12,597,504
2026-02-06	13.800	14.020	13.600	13.640	13.640	12,202,959
2026-02-05	14.330	14.360	13.760	13.830	13.830	19,103,431
2026-02-04	14.920	14.920	14.080	14.360	14.360	27,869,551
2026-02-03	14.280	14.550	14.150	14.530	14.530	11,041,519
2026-02-02	14.960	14.960	14.080	14.110	14.110	17,030,294
2026-01-30	14.500	15.180	14.460	15.010	15.010	22,568,110
2026-01-29	14.510	14.660	14.430	14.520	14.520	8,308,913
2026-01-28	14.680	14.770	14.420	14.510	14.510	10,157,300
2026-01-27	14.800	14.870	14.380	14.670	14.670	10,976,219
2026-01-26	14.600	14.960	14.600	14.800	14.800	13,787,842
2026-01-23	14.420	14.750	14.360	14.570	14.570	12,652,595
2026-01-22	14.350	14.530	14.290	14.420	14.420	8,269,194
2026-01-21	14.510	14.510	14.100	14.390	14.390	10,163,057
2026-01-20	14.230	14.530	14.130	14.280	14.280	10,089,100
2026-01-19	13.760	14.320	13.730	14.250	14.250	14,834,811
2026-01-16	13.880	14.100	13.700	13.820	13.820	8,345,495

← NewerPage 3 of 21 · 1,215 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.