First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.230	13.270	13.150	13.230	13.230	3,889,786
2025-04-21	13.090	13.230	13.030	13.210	13.210	3,158,199
2025-04-18	13.130	13.190	13.030	13.130	13.130	4,018,804
2025-04-17	13.280	13.350	13.180	13.190	13.190	5,529,100
2025-04-16	13.450	13.450	13.200	13.320	13.320	5,633,300
2025-04-15	13.690	13.690	13.400	13.460	13.460	6,724,600
2025-04-14	13.570	13.690	13.490	13.680	13.680	11,703,278
2025-04-11	14.000	14.000	13.540	13.570	13.570	19,688,925
2025-04-10	13.620	14.490	13.620	14.140	14.140	26,664,509
2025-04-09	14.440	14.670	14.000	14.090	14.090	37,560,506
2025-04-08	13.490	13.660	13.250	13.660	13.660	12,985,238
2025-04-07	13.170	13.300	12.350	12.420	12.420	11,097,000
2025-04-03	13.570	13.720	13.410	13.720	13.720	6,469,848
2025-04-02	13.720	13.780	13.670	13.680	13.680	3,701,200
2025-04-01	13.710	13.830	13.640	13.750	13.750	5,471,000
2025-03-31	14.000	14.030	13.670	13.810	13.810	7,932,634
2025-03-28	14.470	14.470	13.790	13.800	13.800	18,664,100
2025-03-27	14.390	14.720	14.390	14.700	14.700	16,508,427
2025-03-26	14.350	14.570	14.250	14.440	14.440	8,682,500
2025-03-25	14.100	14.380	14.020	14.360	14.360	8,298,217
2025-03-24	14.120	14.190	13.960	14.110	14.110	7,036,060
2025-03-21	14.350	14.520	14.140	14.150	14.150	7,922,711
2025-03-20	14.490	14.590	14.390	14.430	14.430	8,294,000
2025-03-19	14.360	14.680	14.340	14.520	14.520	15,651,427
2025-03-18	14.330	14.410	14.290	14.340	14.340	5,486,701
2025-03-17	14.420	14.460	14.300	14.340	14.340	6,760,400
2025-03-14	14.070	14.390	14.060	14.310	14.310	8,323,598
2025-03-13	14.330	14.360	14.030	14.130	14.130	8,278,702
2025-03-12	14.320	14.580	14.210	14.340	14.340	12,377,750
2025-03-11	13.980	14.360	13.880	14.260	14.260	9,634,349
2025-03-10	14.030	14.070	13.880	14.050	14.050	6,803,797
2025-03-07	14.270	14.280	14.000	14.020	14.020	12,207,464
2025-03-06	14.220	14.350	14.170	14.320	14.320	7,486,800
2025-03-05	14.400	14.450	14.160	14.200	14.200	7,299,100
2025-03-04	14.250	14.530	14.130	14.410	14.410	8,327,500
2025-03-03	14.320	14.430	14.230	14.290	14.290	7,656,845
2025-02-28	14.330	14.480	14.220	14.250	14.250	8,854,800
2025-02-27	14.650	14.660	14.300	14.420	14.420	12,394,205
2025-02-26	14.600	14.750	14.510	14.650	14.650	13,865,851
2025-02-25	15.070	15.110	14.690	14.730	14.730	21,644,519
2025-02-24	15.750	16.170	15.150	15.180	15.180	41,477,786
2025-02-21	14.640	14.960	14.600	14.950	14.950	12,723,089
2025-02-20	15.000	15.000	14.650	14.700	14.700	14,233,400
2025-02-19	14.980	15.230	14.780	15.040	15.040	14,581,794
2025-02-18	14.700	15.460	14.570	15.020	15.020	22,335,506
2025-02-17	14.490	14.890	14.290	14.840	14.840	15,282,200
2025-02-14	14.410	14.650	14.360	14.490	14.490	10,596,966
2025-02-13	14.290	14.550	14.230	14.390	14.390	10,389,001
2025-02-12	14.330	14.360	14.230	14.290	14.290	6,378,221
2025-02-11	14.330	14.380	14.180	14.270	14.270	7,007,001
2025-02-10	14.480	14.490	14.310	14.380	14.380	8,298,411
2025-02-07	14.310	14.500	14.200	14.500	14.500	10,742,529
2025-02-06	14.180	14.300	14.100	14.300	14.300	6,629,601
2025-02-05	14.430	14.520	14.220	14.250	14.250	8,173,012
2025-01-27	14.180	14.310	14.090	14.180	14.180	5,359,099
2025-01-24	14.060	14.160	13.930	14.130	14.130	4,952,100
2025-01-23	14.080	14.300	14.030	14.090	14.090	8,777,811
2025-01-22	13.970	14.000	13.820	13.910	13.910	4,096,372
2025-01-21	14.150	14.190	13.850	14.020	14.020	5,312,805
2025-01-20	14.160	14.300	14.030	14.080	14.080	5,268,000

← NewerPage 7 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.