First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.660	13.800	13.600	13.770	13.770	7,236,314
2026-01-14	13.990	14.050	13.600	13.700	13.700	13,617,647
2026-01-13	14.040	14.280	13.950	13.990	13.990	10,815,683
2026-01-12	14.150	14.290	14.020	14.120	14.120	10,541,930
2026-01-09	14.180	14.430	14.110	14.240	14.240	10,404,238
2026-01-08	14.240	14.320	14.070	14.170	14.170	7,962,000
2026-01-07	14.170	14.320	14.080	14.230	14.230	9,803,035
2026-01-06	13.860	14.250	13.610	14.190	14.190	12,443,285
2026-01-05	14.170	14.210	13.940	14.000	14.000	10,574,031
2025-12-31	14.120	14.250	13.910	14.170	14.170	9,719,571
2025-12-30	14.150	14.350	14.020	14.100	14.100	11,720,177
2025-12-29	14.140	14.270	13.840	14.230	14.230	12,491,606
2025-12-26	14.000	14.330	13.960	14.150	14.150	10,673,196
2025-12-25	14.070	14.130	13.980	14.100	14.100	6,798,265
2025-12-24	14.160	14.240	14.030	14.130	14.130	8,481,295
2025-12-23	13.980	14.360	13.920	14.180	14.180	13,402,564
2025-12-22	14.080	14.270	13.940	14.040	14.040	10,050,102
2025-12-19	13.830	14.200	13.760	14.060	14.060	10,426,646
2025-12-18	14.050	14.180	13.810	13.840	13.840	11,495,098
2025-12-17	14.150	14.220	13.860	14.060	14.060	13,382,728
2025-12-16	14.180	14.450	14.010	14.220	14.220	16,352,899
2025-12-15	14.340	14.650	14.110	14.180	14.180	22,307,640
2025-12-12	13.710	14.580	13.700	14.330	14.330	27,867,571
2025-12-11	13.620	14.080	13.400	13.800	13.800	27,044,482
2025-12-10	12.630	13.900	12.630	13.620	13.620	30,045,938
2025-12-09	12.840	12.880	12.680	12.690	12.690	3,523,611
2025-12-08	12.960	13.020	12.800	12.810	12.810	5,001,100
2025-12-05	12.740	12.960	12.710	12.950	12.950	4,695,636
2025-12-04	12.830	12.910	12.760	12.760	12.760	3,804,571
2025-12-03	12.800	12.910	12.730	12.880	12.880	4,162,736
2025-12-02	12.730	12.790	12.660	12.780	12.780	3,653,112
2025-12-01	12.690	12.770	12.630	12.750	12.750	4,452,900
2025-11-28	12.680	12.680	12.600	12.660	12.660	3,907,901
2025-11-27	12.630	12.750	12.600	12.680	12.680	3,959,680
2025-11-26	12.750	12.880	12.620	12.630	12.630	5,391,500
2025-11-25	12.710	12.800	12.690	12.690	12.690	5,427,200
2025-11-24	12.630	12.930	12.560	12.770	12.770	6,283,657
2025-11-21	12.710	12.850	12.570	12.620	12.620	6,072,343
2025-11-20	12.870	12.910	12.790	12.800	12.800	5,137,400
2025-11-19	12.980	13.050	12.810	12.860	12.860	3,584,822
2025-11-18	13.210	13.210	12.960	13.000	13.000	6,964,700
2025-11-17	13.300	13.350	13.130	13.180	13.180	5,860,088
2025-11-14	13.320	13.470	13.320	13.350	13.350	4,922,801
2025-11-13	13.400	13.410	13.280	13.350	13.350	5,540,401
2025-11-12	13.490	13.550	13.380	13.440	13.440	4,301,077
2025-11-11	13.460	13.510	13.370	13.460	13.460	6,155,610
2025-11-10	13.330	13.570	13.230	13.470	13.470	10,089,241
2025-11-07	13.290	13.410	13.230	13.280	13.280	6,778,500
2025-11-06	13.190	13.390	13.140	13.280	13.280	6,663,556
2025-11-05	13.070	13.240	13.050	13.200	13.200	5,951,100
2025-11-04	13.110	13.230	13.050	13.140	13.140	5,836,043
2025-11-03	13.040	13.120	12.960	13.100	13.100	3,667,391
2025-10-31	13.130	13.150	13.010	13.040	13.040	4,383,300
2025-10-30	13.050	13.150	13.000	13.060	13.060	5,725,749
2025-10-29	13.020	13.080	12.930	13.070	13.070	4,980,269
2025-10-28	12.940	13.000	12.890	12.960	12.960	3,649,400
2025-10-27	13.050	13.080	12.920	12.960	12.960	6,970,657
2025-10-24	13.050	13.250	12.920	13.110	13.110	10,388,781
2025-10-23	12.820	12.970	12.710	12.960	12.960	6,193,851
2025-10-22	12.680	13.120	12.650	12.880	12.880	8,192,441

← NewerPage 4 of 21 · 1,213 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.