First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.620	12.720	12.570	12.650	12.650	3,629,484
2025-10-20	12.620	12.680	12.550	12.620	12.620	2,622,264
2025-10-17	12.920	12.920	12.530	12.550	12.550	5,113,400
2025-10-16	12.940	12.940	12.830	12.850	12.850	3,335,000
2025-10-15	12.820	12.960	12.770	12.950	12.950	4,527,901
2025-10-14	12.790	12.850	12.760	12.790	12.790	4,637,600
2025-10-13	12.670	12.800	12.600	12.770	12.770	4,461,242
2025-10-10	12.750	12.890	12.740	12.870	12.870	4,956,000
2025-10-09	12.750	12.800	12.600	12.800	12.800	4,838,286
2025-09-30	12.610	12.680	12.530	12.670	12.670	3,058,384
2025-09-29	12.650	12.680	12.490	12.600	12.600	3,596,201
2025-09-26	12.710	12.730	12.620	12.620	12.620	2,691,300
2025-09-25	12.820	12.870	12.680	12.750	12.750	2,941,800
2025-09-24	12.700	12.840	12.590	12.810	12.810	2,897,701
2025-09-23	12.770	12.770	12.470	12.700	12.700	4,947,851
2025-09-22	12.890	12.910	12.720	12.790	12.790	3,516,068
2025-09-19	12.890	12.950	12.860	12.890	12.890	2,990,800
2025-09-18	13.000	13.070	12.850	12.890	12.890	4,954,300
2025-09-17	12.950	13.070	12.920	13.040	13.040	3,239,401
2025-09-16	12.970	13.030	12.870	12.950	12.950	3,142,000
2025-09-15	13.090	13.110	12.980	13.000	13.000	4,262,875
2025-09-12	13.160	13.170	13.090	13.100	13.100	3,120,401
2025-09-11	13.080	13.180	13.010	13.170	13.170	3,773,219
2025-09-10	13.090	13.160	13.070	13.070	13.070	3,365,747
2025-09-09	13.280	13.300	13.070	13.130	13.130	6,129,800
2025-09-08	13.050	13.480	12.970	13.330	13.330	9,453,672
2025-09-05	12.990	13.030	12.930	13.010	13.010	4,251,801
2025-09-04	12.950	12.990	12.850	12.960	12.960	5,223,001
2025-09-03	13.150	13.170	12.900	12.920	12.920	5,231,000
2025-09-02	13.180	13.270	13.050	13.120	13.120	6,305,892
2025-09-01	13.290	13.340	13.150	13.180	13.180	7,584,192
2025-08-29	13.180	13.350	13.110	13.290	13.290	7,840,610
2025-08-28	13.390	13.480	13.010	13.250	13.250	11,429,797
2025-08-27	13.680	13.750	13.380	13.420	13.420	8,072,880
2025-08-26	13.660	13.760	13.590	13.690	13.690	6,541,900
2025-08-25	13.590	13.670	13.550	13.650	13.650	8,177,758
2025-08-22	13.640	13.640	13.510	13.590	13.590	6,462,111
2025-08-21	13.580	13.640	13.540	13.620	13.620	5,636,400
2025-08-20	13.460	13.600	13.370	13.600	13.600	6,416,329
2025-08-19	13.470	13.480	13.390	13.470	13.470	4,412,900
2025-08-18	13.400	13.540	13.380	13.470	13.470	6,283,699
2025-08-15	13.200	13.390	13.200	13.360	13.360	4,473,700
2025-08-14	13.450	13.480	13.270	13.280	13.280	5,365,800
2025-08-13	13.450	13.480	13.380	13.440	13.440	4,875,210
2025-08-12	13.430	13.470	13.380	13.440	13.440	4,181,400
2025-08-11	13.420	13.460	13.360	13.420	13.420	5,169,310
2025-08-08	13.330	13.460	13.270	13.420	13.420	3,904,410
2025-08-07	13.350	13.430	13.330	13.330	13.330	3,878,100
2025-08-06	13.370	13.410	13.310	13.370	13.370	3,578,800
2025-08-05	13.250	13.380	13.250	13.370	13.370	3,775,000
2025-08-04	13.160	13.280	13.100	13.260	13.260	2,942,100
2025-08-01	13.140	13.270	13.140	13.210	13.210	2,660,700
2025-07-31	13.360	13.390	13.150	13.190	13.190	6,100,119
2025-07-30	13.390	13.490	13.320	13.430	13.430	5,287,500
2025-07-29	13.470	13.470	13.310	13.390	13.390	4,622,342
2025-07-28	13.600	13.640	13.410	13.470	13.470	5,318,100
2025-07-25	13.770	13.850	13.570	13.590	13.590	5,677,800
2025-07-24	13.580	13.620	13.500	13.620	13.620	5,200,300
2025-07-23	13.690	13.750	13.530	13.560	13.560	8,935,600
2025-07-22	13.400	13.650	13.380	13.650	13.650	10,715,899

← NewerPage 5 of 21 · 1,212 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.