First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 13.850 | 14.140 | 13.770 | 14.030 | 14.030 | 7,794,724 |
| 2025-01-16 | 13.550 | 13.910 | 13.490 | 13.900 | 13.900 | 10,937,805 |
| 2025-01-15 | 13.580 | 13.640 | 13.440 | 13.480 | 13.480 | 5,156,624 |
| 2025-01-14 | 13.170 | 13.660 | 13.120 | 13.650 | 13.650 | 9,438,600 |
| 2025-01-13 | 13.240 | 13.360 | 13.030 | 13.120 | 13.120 | 8,237,724 |
| 2025-01-10 | 13.690 | 13.790 | 13.320 | 13.320 | 13.320 | 6,811,810 |
| 2025-01-09 | 13.600 | 13.790 | 13.520 | 13.660 | 13.660 | 5,907,114 |
| 2025-01-08 | 14.100 | 14.150 | 13.470 | 13.760 | 13.760 | 12,474,400 |
| 2025-01-07 | 14.240 | 14.270 | 14.040 | 14.170 | 14.170 | 6,693,363 |
| 2025-01-06 | 14.180 | 14.420 | 14.020 | 14.240 | 14.240 | 8,384,801 |
| 2025-01-03 | 14.300 | 14.480 | 13.980 | 14.100 | 14.100 | 8,102,002 |
| 2025-01-02 | 14.780 | 14.850 | 14.090 | 14.230 | 14.230 | 9,816,599 |
| 2024-12-31 | 15.080 | 15.160 | 14.770 | 14.780 | 14.780 | 7,322,103 |
| 2024-12-30 | 15.200 | 15.290 | 15.030 | 15.130 | 15.130 | 7,234,363 |
| 2024-12-27 | 14.880 | 15.270 | 14.790 | 15.200 | 15.200 | 9,743,300 |
| 2024-12-26 | 14.790 | 15.020 | 14.750 | 14.920 | 14.920 | 6,251,180 |
| 2024-12-25 | 15.160 | 15.160 | 14.630 | 14.820 | 14.820 | 10,614,000 |
| 2024-12-24 | 15.040 | 15.200 | 14.950 | 15.160 | 15.160 | 8,912,324 |
| 2024-12-23 | 15.670 | 15.710 | 15.090 | 15.100 | 15.100 | 15,886,202 |
| 2024-12-20 | 15.800 | 16.080 | 15.700 | 15.760 | 15.760 | 12,857,689 |
| 2024-12-19 | 16.230 | 16.250 | 15.680 | 15.870 | 15.870 | 22,646,602 |
| 2024-12-18 | 16.830 | 17.150 | 16.460 | 16.570 | 16.570 | 31,555,204 |
| 2024-12-17 | 16.090 | 16.800 | 16.010 | 16.650 | 16.650 | 30,273,205 |
| 2024-12-16 | 16.300 | 16.550 | 15.840 | 16.160 | 16.160 | 26,241,569 |
| 2024-12-13 | 15.800 | 16.450 | 15.740 | 16.300 | 16.300 | 27,070,316 |
| 2024-12-12 | 15.480 | 16.190 | 15.240 | 15.950 | 15.950 | 15,905,587 |
| 2024-12-11 | 15.350 | 15.650 | 15.250 | 15.420 | 15.420 | 7,342,978 |
| 2024-12-10 | 15.780 | 15.790 | 15.400 | 15.410 | 15.410 | 13,773,500 |
| 2024-12-09 | 15.920 | 16.080 | 15.430 | 15.500 | 15.500 | 14,372,592 |
| 2024-12-06 | 15.700 | 16.050 | 15.620 | 15.980 | 15.980 | 9,708,792 |
| 2024-12-05 | 15.620 | 15.950 | 15.470 | 15.720 | 15.720 | 7,844,401 |
| 2024-12-04 | 15.450 | 15.800 | 15.370 | 15.600 | 15.600 | 8,041,900 |
| 2024-12-03 | 15.550 | 15.580 | 15.320 | 15.490 | 15.490 | 6,116,500 |
| 2024-12-02 | 15.280 | 15.620 | 15.140 | 15.600 | 15.600 | 9,460,001 |
| 2024-11-29 | 15.180 | 15.320 | 14.990 | 15.210 | 15.210 | 6,549,600 |
| 2024-11-28 | 15.300 | 15.350 | 15.100 | 15.140 | 15.140 | 5,807,600 |
| 2024-11-27 | 15.140 | 15.350 | 14.800 | 15.350 | 15.350 | 5,806,730 |
| 2024-11-26 | 15.270 | 15.470 | 15.160 | 15.210 | 15.210 | 4,049,687 |
| 2024-11-25 | 15.100 | 15.420 | 15.060 | 15.260 | 15.260 | 5,103,433 |
| 2024-11-22 | 15.750 | 15.790 | 15.100 | 15.100 | 15.100 | 6,432,690 |
| 2024-11-21 | 15.620 | 15.840 | 15.580 | 15.680 | 15.680 | 5,886,511 |
| 2024-11-20 | 15.690 | 15.710 | 15.470 | 15.700 | 15.700 | 6,957,818 |
| 2024-11-19 | 15.450 | 15.710 | 15.310 | 15.700 | 15.700 | 7,251,876 |
| 2024-11-18 | 16.100 | 16.200 | 15.240 | 15.310 | 15.310 | 11,821,454 |
| 2024-11-15 | 16.220 | 16.560 | 16.030 | 16.100 | 16.100 | 11,716,195 |
| 2024-11-14 | 16.370 | 16.630 | 16.200 | 16.250 | 16.250 | 13,859,561 |
| 2024-11-13 | 15.920 | 16.550 | 15.920 | 16.400 | 16.400 | 14,934,751 |
| 2024-11-12 | 16.100 | 16.330 | 15.820 | 15.990 | 15.990 | 14,447,722 |
| 2024-11-11 | 15.770 | 15.990 | 15.570 | 15.980 | 15.980 | 9,798,179 |
| 2024-11-08 | 16.270 | 16.360 | 15.690 | 15.740 | 15.740 | 16,170,036 |
| 2024-11-07 | 15.680 | 16.240 | 15.630 | 16.220 | 16.220 | 12,504,981 |
| 2024-11-06 | 15.830 | 16.350 | 15.720 | 15.840 | 15.840 | 15,160,425 |
| 2024-11-05 | 15.420 | 15.920 | 15.260 | 15.830 | 15.830 | 12,641,560 |
| 2024-11-04 | 15.330 | 15.470 | 15.210 | 15.410 | 15.410 | 9,156,858 |
| 2024-11-01 | 15.190 | 15.560 | 15.010 | 15.450 | 15.450 | 14,100,594 |
| 2024-10-31 | 15.480 | 15.540 | 14.970 | 15.170 | 15.170 | 16,444,282 |
| 2024-10-30 | 16.300 | 16.300 | 15.480 | 15.630 | 15.630 | 24,210,618 |
| 2024-10-29 | 17.000 | 17.550 | 16.870 | 17.160 | 17.160 | 17,499,275 |
| 2024-10-28 | 16.280 | 16.980 | 16.050 | 16.930 | 16.930 | 16,194,747 |
| 2024-10-25 | 15.970 | 16.270 | 15.920 | 16.170 | 16.170 | 7,714,600 |
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.