Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	59.580	61.870	58.630	58.870	58.405	2,898,574
2024-07-23	60.800	60.800	57.100	57.300	56.847	1,880,163
2024-07-22	60.810	62.500	60.350	60.800	60.320	1,500,691
2024-07-19	60.160	62.190	59.650	60.810	60.330	1,701,056
2024-07-18	59.620	61.280	58.250	60.200	59.724	1,719,262
2024-07-17	60.180	61.700	59.800	60.510	60.032	2,067,019
2024-07-16	57.260	60.850	56.640	60.650	60.171	2,807,878
2024-07-15	56.550	58.110	56.550	57.260	56.808	2,467,398
2024-07-12	57.000	57.200	55.230	56.330	55.885	1,672,528
2024-07-11	58.000	58.900	56.200	57.220	56.768	2,202,886
2024-07-10	54.600	57.940	54.510	57.000	56.550	2,634,509
2024-07-09	53.270	55.510	52.150	55.000	54.566	2,925,877
2024-07-08	54.990	55.870	53.010	53.270	52.849	1,887,949
2024-07-05	56.060	56.060	56.060	56.060	55.617	0
2024-07-04	58.660	58.880	55.510	56.060	55.617	2,238,918
2024-07-03	58.600	59.200	56.310	58.630	58.167	1,839,594
2024-07-02	61.910	62.000	58.240	58.510	58.048	2,027,837
2024-07-01	62.200	63.870	60.700	62.020	61.530	1,173,686
2024-06-28	60.310	64.330	60.310	62.570	62.076	978,810
2024-06-27	63.600	63.990	61.800	62.290	61.798	1,131,431
2024-06-26	63.240	64.370	61.890	63.910	63.405	1,201,578
2024-06-25	66.450	66.490	62.200	62.840	62.344	1,478,687
2024-06-24	67.640	70.100	65.900	66.100	65.578	1,503,695
2024-06-21	68.600	69.400	67.220	68.520	67.979	1,513,952
2024-06-20	71.000	72.720	69.800	69.990	69.437	1,655,393
2024-06-19	70.000	72.540	69.200	71.430	70.866	1,425,861
2024-06-18	70.320	71.550	69.380	69.980	69.427	1,120,435
2024-06-17	69.540	71.650	68.630	70.450	69.893	1,378,950
2024-06-14	70.520	70.630	67.810	70.000	69.447	2,043,863
2024-06-13	69.410	72.500	69.410	71.170	70.608	1,681,656
2024-06-12	69.000	70.600	68.220	69.280	68.733	1,697,627
2024-06-11	65.860	69.900	65.860	68.750	68.207	2,040,716
2024-06-07	66.500	69.450	65.710	65.950	65.429	1,799,557
2024-06-06	66.170	67.980	66.000	67.400	66.868	1,620,046
2024-06-05	67.600	68.700	65.660	65.840	65.320	1,228,980
2024-06-04	65.370	68.680	64.600	68.220	66.887	2,166,882
2024-06-03	66.000	67.460	64.770	65.790	64.505	1,614,968
2024-05-31	62.560	67.280	62.560	64.800	63.534	2,355,293
2024-05-30	61.690	63.550	60.800	63.230	61.995	1,081,029
2024-05-29	61.810	63.150	61.420	61.730	60.524	962,426
2024-05-28	63.430	65.220	62.300	62.380	61.161	1,369,663
2024-05-27	61.040	64.560	59.750	64.040	62.789	1,574,153
2024-05-24	63.700	64.790	61.000	61.090	59.897	1,744,328
2024-05-23	65.060	66.490	64.000	64.240	62.985	1,286,749
2024-05-22	66.000	66.500	63.470	65.800	64.515	1,208,327
2024-05-21	64.500	66.350	63.980	65.220	63.946	1,302,744
2024-05-20	65.010	65.680	63.500	64.200	62.946	1,150,521
2024-05-17	62.220	65.380	61.800	65.000	63.730	1,250,130
2024-05-16	64.260	64.850	62.630	62.850	61.622	886,123
2024-05-15	60.180	65.490	59.870	64.360	63.103	1,855,536
2024-05-14	62.300	63.100	60.730	60.730	59.544	1,000,848
2024-05-13	62.030	63.680	61.530	62.200	60.985	998,128
2024-05-10	65.400	65.580	63.290	63.290	62.054	856,796
2024-05-09	64.870	66.230	64.870	65.400	64.122	909,370
2024-05-08	66.180	66.210	64.220	65.000	63.730	1,354,406
2024-05-07	66.210	66.890	65.680	66.180	64.887	1,135,566
2024-05-06	67.080	67.990	65.600	66.620	65.319	1,837,877
2024-04-30	66.620	67.190	65.310	65.650	64.368	1,124,617
2024-04-29	63.500	68.000	62.480	67.450	66.132	2,758,087
2024-04-26	61.000	63.960	60.840	63.010	61.779	1,905,154

← NewerPage 10 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.