First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.250	13.430	13.250	13.400	13.400	7,633,201
2025-07-18	13.250	13.260	13.200	13.260	13.260	4,166,689
2025-07-17	13.260	13.260	13.170	13.220	13.220	3,383,900
2025-07-16	13.180	13.270	13.180	13.260	13.260	4,335,400
2025-07-15	13.250	13.290	13.070	13.200	13.200	5,942,584
2025-07-14	13.250	13.300	13.210	13.250	13.250	3,800,601
2025-07-11	13.170	13.310	13.140	13.250	13.250	7,768,917
2025-07-10	13.110	13.160	13.090	13.150	13.150	3,854,000
2025-07-09	13.120	13.180	13.100	13.120	13.120	4,527,000
2025-07-08	13.070	13.140	13.060	13.140	13.140	3,433,834
2025-07-07	13.100	13.100	13.040	13.080	13.080	3,341,689
2025-07-04	13.260	13.290	13.040	13.100	13.100	7,891,057
2025-07-03	13.120	13.450	13.080	13.340	13.340	10,552,953
2025-07-02	13.030	13.180	13.030	13.100	13.100	4,660,912
2025-07-01	13.100	13.130	13.040	13.080	13.080	4,210,289
2025-06-30	12.960	13.080	12.950	13.070	13.070	4,685,212
2025-06-27	12.910	13.010	12.910	12.970	12.970	3,683,400
2025-06-26	12.980	12.990	12.910	12.920	12.920	3,912,602
2025-06-25	12.950	12.990	12.870	12.990	12.990	4,558,100
2025-06-24	13.110	13.250	13.090	13.230	13.230	3,579,100
2025-06-23	13.030	13.120	12.960	13.090	13.090	2,476,000
2025-06-20	13.120	13.190	13.080	13.090	13.090	2,489,712
2025-06-19	13.300	13.300	13.110	13.130	13.130	3,979,600
2025-06-18	13.360	13.370	13.250	13.280	13.280	2,974,700
2025-06-17	13.150	13.380	13.130	13.350	13.350	7,467,206
2025-06-16	13.110	13.170	13.070	13.150	13.150	2,789,301
2025-06-13	13.190	13.260	13.100	13.130	13.130	4,028,307
2025-06-12	13.220	13.240	13.150	13.180	13.180	3,521,500
2025-06-11	13.250	13.300	13.230	13.250	13.250	3,445,700
2025-06-10	13.300	13.310	13.110	13.260	13.260	4,694,806
2025-06-09	13.240	13.290	13.210	13.280	13.280	3,595,500
2025-06-06	13.260	13.310	13.200	13.240	13.240	3,315,632
2025-06-05	13.160	13.370	13.060	13.260	13.260	5,933,464
2025-06-04	13.120	13.170	13.070	13.130	13.130	4,693,099
2025-06-03	13.100	13.180	12.960	13.110	13.110	7,062,768
2025-05-30	14.000	14.080	13.160	13.230	13.230	15,539,877
2025-05-29	12.930	13.770	12.860	13.630	13.630	15,705,180
2025-05-28	12.920	12.980	12.880	12.910	12.910	2,117,901
2025-05-27	13.000	13.000	12.860	12.910	12.910	2,755,100
2025-05-26	12.900	13.050	12.880	12.990	12.990	2,692,353
2025-05-23	13.090	13.160	12.950	12.960	12.960	4,558,300
2025-05-22	13.140	13.180	13.040	13.050	13.050	3,361,138
2025-05-21	13.270	13.280	13.170	13.190	13.190	3,345,201
2025-05-20	13.220	13.330	13.200	13.270	13.270	4,984,512
2025-05-19	13.040	13.180	13.000	13.180	13.180	3,686,600
2025-05-16	13.220	13.260	13.090	13.090	13.090	4,517,200
2025-05-15	13.330	13.350	13.150	13.230	13.230	4,194,183
2025-05-14	13.370	13.410	13.300	13.360	13.360	5,158,300
2025-05-13	13.440	13.490	13.380	13.390	13.390	4,965,001
2025-05-12	13.380	13.420	13.350	13.380	13.380	3,978,300
2025-05-09	13.480	13.480	13.300	13.310	13.310	4,355,100
2025-05-08	13.400	13.490	13.310	13.440	13.440	5,879,100
2025-05-07	13.420	13.480	13.300	13.420	13.420	6,589,201
2025-05-06	13.210	13.310	13.190	13.310	13.310	5,339,505
2025-04-30	13.240	13.260	13.120	13.160	13.160	3,496,000
2025-04-29	13.030	13.320	13.010	13.250	13.250	6,335,390
2025-04-28	13.170	13.170	13.030	13.030	13.030	3,890,500
2025-04-25	13.060	13.280	13.060	13.160	13.160	4,115,076
2025-04-24	13.290	13.290	13.040	13.070	13.070	4,730,553
2025-04-23	13.280	13.330	13.230	13.260	13.260	3,940,270

← NewerPage 6 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.