First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.450	12.760	12.310	12.580	12.580	6,019,032
2026-10-15	12.540	12.600	12.020	12.310	12.310	9,510,400
2026-10-14	13.070	13.240	12.610	12.700	12.700	7,471,974
2026-10-13	13.260	13.380	13.070	13.090	13.090	4,573,400
2026-10-12	13.900	13.990	13.370	13.390	13.390	6,291,400
2026-10-09	13.810	13.960	13.500	13.760	13.760	5,690,100
2026-10-08	13.510	14.060	13.510	13.780	13.780	4,659,500
2026-09-30	13.500	13.870	13.500	13.710	13.710	4,231,500
2026-09-29	13.580	13.730	13.400	13.670	13.670	5,740,794
2026-09-28	14.140	14.180	13.580	13.620	13.620	5,681,340
2026-09-24	13.920	14.190	13.830	13.960	13.960	6,546,300
2026-09-23	13.730	14.050	13.620	13.890	13.890	10,867,500
2026-09-22	14.040	14.100	13.710	13.770	13.770	6,119,500
2026-09-21	14.350	14.360	13.870	14.050	14.050	9,563,207
2026-09-18	14.270	14.450	14.190	14.270	14.270	3,908,055
2026-09-17	14.360	14.470	14.100	14.270	14.270	4,670,045
2026-09-16	14.600	14.700	14.260	14.400	14.400	5,887,304
2026-09-15	14.670	14.860	14.350	14.720	14.650	7,597,512
2026-09-14	14.660	15.000	14.580	14.760	14.690	9,023,508
2026-09-11	14.790	14.920	14.580	14.780	14.710	7,603,939
2026-09-10	14.930	14.930	14.580	14.780	14.710	9,069,493
2026-09-09	14.880	15.170	14.800	14.890	14.890	10,481,631
2026-09-08	14.840	15.170	14.800	14.920	14.920	11,064,167
2026-09-07	14.710	15.040	14.600	14.820	14.820	13,183,600
2026-09-04	14.690	14.810	14.500	14.590	14.590	7,760,638
2026-09-03	14.590	14.930	14.500	14.690	14.690	11,680,422
2026-09-02	14.900	15.090	14.350	14.510	14.510	15,426,516
2026-09-01	14.590	15.140	14.450	15.020	15.020	22,065,076
2026-08-31	14.310	14.750	14.210	14.570	14.570	17,218,348
2026-08-28	14.250	14.480	13.980	14.330	14.330	19,627,710
2026-08-27	14.190	14.380	13.910	14.320	14.320	28,775,797
2026-08-26	13.300	14.330	13.300	14.330	14.330	20,483,248
2026-08-25	12.760	13.200	12.760	13.030	13.030	6,211,951
2026-08-24	12.720	12.980	12.720	12.930	12.930	7,244,109
2026-08-21	12.860	12.930	12.650	12.700	12.700	5,648,694
2026-08-20	12.750	12.960	12.660	12.930	12.930	6,412,424
2026-08-19	12.980	13.150	12.620	12.680	12.680	6,982,063
2026-08-18	12.740	13.090	12.690	13.030	13.030	9,326,400
2026-08-17	12.690	12.840	12.530	12.760	12.760	5,344,700
2026-08-14	12.900	12.930	12.610	12.670	12.670	5,137,000
2026-08-13	13.030	13.140	12.850	12.860	12.860	6,052,520
2026-08-12	13.060	13.220	13.010	13.060	13.060	5,728,100
2026-08-11	13.530	13.580	13.050	13.130	13.130	6,695,511
2026-08-10	13.200	13.500	13.080	13.480	13.480	7,326,300
2026-08-07	13.550	13.570	13.060	13.200	13.200	10,639,500
2026-08-06	13.450	13.570	13.300	13.520	13.520	7,700,174
2026-08-05	13.700	13.750	13.410	13.510	13.510	9,365,101
2026-08-04	14.100	14.200	13.720	13.750	13.750	7,360,801
2026-08-03	13.740	14.130	13.600	14.090	14.090	9,749,600
2026-07-31	13.980	14.140	13.750	13.760	13.760	12,404,724
2026-07-30	14.210	14.470	13.990	14.150	14.150	11,227,788
2026-07-29	13.970	14.500	13.960	14.300	14.300	12,033,221
2026-07-28	13.830	14.060	13.720	13.960	13.960	7,556,755
2026-07-27	13.560	14.180	13.550	14.000	14.000	11,263,601
2026-07-24	14.000	14.100	13.730	13.800	13.800	11,491,873
2026-07-23	13.480	14.160	13.280	13.980	13.980	17,276,900
2026-07-22	13.580	13.950	13.250	13.660	13.660	25,273,744
2026-07-21	12.660	13.790	12.600	13.790	13.790	18,327,204
2026-07-20	11.990	12.840	11.930	12.540	12.540	12,316,405

Page 1 of 1 · 59 trading days

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.