Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 313.84 | 315.20 | 291.01 | 300.25 | 300.25 | 4,178,170 |
| 2026-10-16 | 332.40 | 336.00 | 312.12 | 315.86 | 315.86 | 3,308,492 |
| 2026-10-15 | 325.94 | 329.00 | 315.41 | 323.00 | 323.00 | 3,915,150 |
| 2026-10-14 | 356.30 | 361.24 | 338.39 | 339.85 | 339.85 | 2,693,280 |
| 2026-10-13 | 335.98 | 357.34 | 326.19 | 351.00 | 351.00 | 3,792,200 |
| 2026-10-12 | 359.15 | 367.00 | 350.00 | 351.77 | 351.77 | 3,249,236 |
| 2026-10-09 | 358.56 | 365.47 | 335.32 | 360.54 | 360.54 | 4,566,229 |
| 2026-10-08 | 390.00 | 401.97 | 362.00 | 366.77 | 366.77 | 3,574,047 |
| 2026-09-30 | 398.00 | 404.97 | 384.05 | 388.68 | 388.68 | 2,054,232 |
| 2026-09-29 | 395.62 | 400.00 | 388.89 | 397.17 | 397.17 | 2,242,940 |
| 2026-09-28 | 416.76 | 419.96 | 391.25 | 397.29 | 397.29 | 2,676,970 |
| 2026-09-24 | 437.05 | 437.05 | 418.00 | 418.00 | 418.00 | 2,930,202 |
| 2026-09-23 | 430.00 | 448.88 | 426.50 | 440.68 | 440.68 | 3,496,148 |
| 2026-09-22 | 430.50 | 446.55 | 425.34 | 427.69 | 427.69 | 4,302,451 |
| 2026-09-21 | 442.00 | 444.00 | 420.25 | 422.90 | 422.90 | 4,347,822 |
| 2026-09-18 | 440.90 | 446.00 | 426.01 | 439.83 | 439.83 | 4,475,157 |
| 2026-09-17 | 430.00 | 441.00 | 425.01 | 431.20 | 431.20 | 3,794,570 |
| 2026-09-16 | 415.00 | 438.88 | 407.77 | 433.00 | 433.00 | 4,919,125 |
| 2026-09-15 | 401.96 | 422.90 | 401.96 | 412.77 | 412.77 | 3,326,825 |
| 2026-09-14 | 394.26 | 408.07 | 388.50 | 401.70 | 401.70 | 2,857,783 |
| 2026-09-11 | 401.32 | 405.76 | 383.38 | 402.30 | 402.30 | 3,466,284 |
| 2026-09-10 | 407.26 | 419.99 | 403.30 | 409.30 | 409.30 | 2,550,993 |
| 2026-09-09 | 416.00 | 424.68 | 405.95 | 410.78 | 410.78 | 3,196,826 |
| 2026-09-08 | 410.00 | 419.59 | 401.00 | 405.00 | 405.00 | 3,578,539 |
| 2026-09-07 | 377.46 | 412.87 | 377.00 | 410.05 | 410.05 | 5,251,610 |
| 2026-09-04 | 396.01 | 401.90 | 366.58 | 370.80 | 370.80 | 4,629,964 |
| 2026-09-03 | 397.19 | 401.58 | 379.24 | 390.00 | 390.00 | 3,610,948 |
| 2026-09-02 | 398.00 | 401.88 | 389.00 | 389.41 | 389.41 | 3,673,393 |
| 2026-09-01 | 419.00 | 421.79 | 400.00 | 404.00 | 404.00 | 3,145,924 |
| 2026-08-31 | 402.39 | 419.87 | 401.18 | 418.80 | 418.80 | 3,727,401 |
| 2026-08-28 | 434.86 | 442.50 | 417.15 | 418.80 | 418.80 | 4,404,049 |
| 2026-08-27 | 423.00 | 444.44 | 412.32 | 438.60 | 438.60 | 8,180,927 |
| 2026-08-26 | 427.82 | 433.00 | 406.58 | 430.60 | 430.60 | 5,034,364 |
| 2026-08-25 | 416.11 | 420.00 | 396.80 | 415.00 | 415.00 | 5,151,979 |
| 2026-08-24 | 432.00 | 439.82 | 406.00 | 426.15 | 426.15 | 5,453,526 |
| 2026-08-21 | 428.43 | 455.60 | 419.04 | 429.58 | 429.58 | 4,707,950 |
| 2026-08-20 | 445.00 | 466.66 | 421.98 | 433.00 | 433.00 | 6,594,720 |
| 2026-08-19 | 448.00 | 466.99 | 429.00 | 434.00 | 434.00 | 6,666,725 |
| 2026-08-18 | 450.00 | 475.60 | 444.30 | 471.20 | 471.20 | 6,038,140 |
| 2026-08-17 | 419.98 | 448.95 | 415.02 | 448.79 | 448.79 | 4,857,725 |
| 2026-08-14 | 420.65 | 429.87 | 412.00 | 419.00 | 419.00 | 3,576,420 |
| 2026-08-13 | 430.00 | 444.88 | 415.00 | 419.00 | 419.00 | 5,246,530 |
| 2026-08-12 | 418.32 | 427.25 | 409.13 | 425.50 | 425.50 | 4,080,017 |
| 2026-08-11 | 421.02 | 434.66 | 414.00 | 415.00 | 415.00 | 4,063,489 |
| 2026-08-10 | 431.03 | 437.00 | 418.00 | 430.30 | 430.30 | 5,846,435 |
| 2026-08-07 | 394.33 | 439.00 | 394.33 | 426.99 | 426.99 | 7,981,323 |
| 2026-08-06 | 353.78 | 397.99 | 350.02 | 392.62 | 392.62 | 7,423,349 |
| 2026-08-05 | 338.14 | 369.63 | 333.00 | 361.00 | 361.00 | 8,038,588 |
| 2026-08-04 | 310.00 | 345.00 | 305.99 | 340.00 | 340.00 | 6,200,141 |
| 2026-08-03 | 322.00 | 332.99 | 300.03 | 303.53 | 303.53 | 5,718,300 |
| 2026-07-31 | 346.80 | 359.88 | 325.00 | 325.23 | 325.23 | 8,790,040 |
| 2026-07-30 | 348.23 | 349.89 | 297.57 | 299.90 | 299.90 | 8,664,273 |
| 2026-07-29 | 378.40 | 385.93 | 330.00 | 349.92 | 349.92 | 8,282,895 |
| 2026-07-28 | 408.00 | 429.00 | 373.00 | 378.00 | 378.00 | 6,981,790 |
| 2026-07-27 | 404.80 | 424.99 | 390.00 | 420.90 | 420.90 | 6,516,157 |
| 2026-07-24 | 377.63 | 426.24 | 377.63 | 408.80 | 408.80 | 7,499,828 |
| 2026-07-23 | 408.51 | 414.81 | 380.03 | 384.00 | 384.00 | 5,658,529 |
| 2026-07-22 | 399.99 | 428.00 | 390.00 | 401.00 | 401.00 | 8,413,263 |
| 2026-07-21 | 357.50 | 403.58 | 320.01 | 403.45 | 403.45 | 9,475,255 |
| 2026-07-20 | 375.00 | 391.00 | 330.00 | 344.00 | 344.00 | 8,514,181 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.7000 CNY |
| 2025-06-18 | 0.3700 CNY |
| 2024-06-05 | 0.8000 CNY |
| 2022-06-09 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.