First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 15.960 | 16.030 | 15.830 | 15.970 | 15.970 | 5,146,429 |
| 2024-10-23 | 16.150 | 16.200 | 15.910 | 16.000 | 16.000 | 9,730,875 |
| 2024-10-22 | 15.940 | 16.330 | 15.780 | 16.120 | 16.120 | 10,592,130 |
| 2024-10-21 | 15.990 | 16.240 | 15.760 | 15.940 | 15.940 | 10,585,456 |
| 2024-10-18 | 15.500 | 16.170 | 15.390 | 15.960 | 15.960 | 12,380,959 |
| 2024-10-17 | 15.860 | 15.920 | 15.420 | 15.480 | 15.480 | 9,455,302 |
| 2024-10-16 | 15.950 | 16.090 | 15.710 | 15.800 | 15.800 | 11,076,954 |
| 2024-10-15 | 16.990 | 16.990 | 16.050 | 16.100 | 16.100 | 17,910,806 |
| 2024-10-14 | 17.070 | 17.220 | 16.600 | 16.990 | 16.990 | 10,819,116 |
| 2024-10-11 | 17.630 | 17.630 | 16.590 | 16.840 | 16.840 | 9,116,216 |
| 2024-10-10 | 17.420 | 18.290 | 17.420 | 17.630 | 17.630 | 10,400,190 |
| 2024-10-09 | 19.320 | 19.320 | 17.420 | 17.420 | 17.420 | 14,255,334 |
| 2024-10-08 | 20.490 | 20.490 | 18.530 | 19.360 | 19.360 | 14,048,776 |
| 2024-09-30 | 17.580 | 18.800 | 17.130 | 18.630 | 18.630 | 16,422,000 |
| 2024-09-27 | 16.960 | 17.170 | 16.770 | 17.090 | 17.090 | 5,328,828 |
| 2024-09-26 | 16.380 | 16.810 | 16.200 | 16.810 | 16.810 | 6,578,110 |
| 2024-09-25 | 16.970 | 16.990 | 16.360 | 16.410 | 16.410 | 9,126,001 |
| 2024-09-24 | 16.790 | 16.870 | 16.400 | 16.750 | 16.750 | 6,294,960 |
| 2024-09-23 | 16.780 | 17.050 | 16.610 | 16.660 | 16.660 | 4,482,500 |
| 2024-09-20 | 16.620 | 16.880 | 16.510 | 16.750 | 16.750 | 5,777,031 |
| 2024-09-19 | 16.620 | 16.690 | 16.360 | 16.640 | 16.640 | 6,241,029 |
| 2024-09-18 | 16.160 | 16.650 | 16.000 | 16.540 | 16.540 | 6,714,809 |
| 2024-09-13 | 15.800 | 16.460 | 15.660 | 16.270 | 16.270 | 8,264,811 |
| 2024-09-12 | 15.140 | 15.970 | 15.140 | 15.770 | 15.770 | 8,349,700 |
| 2024-09-11 | 15.330 | 15.490 | 15.060 | 15.200 | 15.200 | 4,431,000 |
| 2024-09-10 | 15.200 | 15.400 | 15.000 | 15.160 | 15.160 | 3,977,100 |
| 2024-09-09 | 15.230 | 15.460 | 15.100 | 15.290 | 15.290 | 3,204,300 |
| 2024-09-06 | 15.650 | 15.680 | 15.320 | 15.320 | 15.320 | 2,724,760 |
| 2024-09-05 | 15.520 | 15.820 | 15.410 | 15.640 | 15.640 | 4,206,800 |
| 2024-09-04 | 15.280 | 15.600 | 15.050 | 15.450 | 15.450 | 4,308,800 |
| 2024-09-03 | 15.170 | 15.500 | 15.120 | 15.390 | 15.390 | 4,476,999 |
| 2024-09-02 | 15.250 | 15.610 | 15.090 | 15.180 | 15.180 | 7,278,275 |
| 2024-08-30 | 15.030 | 15.630 | 14.700 | 15.290 | 15.290 | 9,311,985 |
| 2024-08-29 | 14.610 | 15.320 | 14.330 | 15.090 | 15.090 | 9,986,800 |
| 2024-08-28 | 14.170 | 14.400 | 14.120 | 14.190 | 14.190 | 2,128,500 |
| 2024-08-27 | 14.510 | 14.540 | 14.260 | 14.350 | 14.350 | 2,353,900 |
| 2024-08-26 | 14.330 | 14.550 | 14.020 | 14.500 | 14.500 | 3,761,300 |
| 2024-08-23 | 14.310 | 14.580 | 14.250 | 14.370 | 14.370 | 3,454,000 |
| 2024-08-22 | 14.400 | 14.490 | 14.200 | 14.390 | 14.390 | 3,201,700 |
| 2024-08-21 | 14.300 | 14.550 | 14.260 | 14.370 | 14.370 | 2,134,300 |
| 2024-08-20 | 14.700 | 14.720 | 14.320 | 14.450 | 14.450 | 3,833,100 |
| 2024-08-19 | 14.300 | 14.940 | 14.210 | 14.630 | 14.630 | 5,879,800 |
| 2024-08-16 | 14.350 | 14.450 | 14.140 | 14.300 | 14.300 | 2,981,200 |
| 2024-08-15 | 14.330 | 14.700 | 14.300 | 14.450 | 14.450 | 3,365,501 |
| 2024-08-14 | 14.670 | 14.670 | 14.320 | 14.430 | 14.430 | 3,117,100 |
| 2024-08-13 | 14.760 | 14.790 | 14.450 | 14.680 | 14.680 | 3,367,100 |
| 2024-08-12 | 14.530 | 14.850 | 14.410 | 14.690 | 14.690 | 4,203,000 |
| 2024-08-09 | 14.580 | 14.950 | 14.550 | 14.560 | 14.560 | 3,751,300 |
| 2024-08-08 | 14.670 | 14.690 | 14.310 | 14.580 | 14.580 | 4,298,590 |
| 2024-08-07 | 14.850 | 14.960 | 14.590 | 14.660 | 14.660 | 4,315,200 |
| 2024-08-06 | 14.980 | 15.130 | 14.630 | 14.800 | 14.800 | 5,452,300 |
| 2024-08-05 | 15.110 | 15.400 | 14.560 | 14.570 | 14.570 | 6,397,501 |
| 2024-08-02 | 15.230 | 15.540 | 15.110 | 15.130 | 15.130 | 7,281,500 |
| 2024-08-01 | 15.020 | 15.650 | 15.020 | 15.420 | 15.420 | 12,353,030 |
| 2024-07-31 | 14.520 | 15.250 | 14.360 | 15.200 | 15.200 | 11,732,902 |
| 2024-07-30 | 14.960 | 14.980 | 14.560 | 14.650 | 14.650 | 11,038,100 |
| 2024-07-29 | 15.800 | 15.930 | 14.950 | 15.040 | 15.040 | 18,223,002 |
| 2024-07-26 | 14.620 | 15.310 | 14.440 | 15.310 | 15.310 | 10,360,591 |
| 2024-07-25 | 13.930 | 14.140 | 13.820 | 13.920 | 13.920 | 2,922,038 |
| 2024-07-24 | 14.250 | 14.420 | 13.940 | 14.000 | 14.000 | 4,324,038 |
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.