Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 58.470 | 61.980 | 57.590 | 60.500 | 59.318 | 2,305,120 |
| 2024-04-24 | 58.130 | 59.000 | 56.520 | 58.350 | 57.210 | 2,562,771 |
| 2024-04-23 | 55.980 | 57.010 | 54.500 | 55.970 | 54.877 | 1,523,487 |
| 2024-04-22 | 52.150 | 55.480 | 51.160 | 54.990 | 53.916 | 2,136,866 |
| 2024-04-19 | 54.500 | 54.660 | 52.510 | 52.970 | 51.935 | 1,843,876 |
| 2024-04-18 | 55.800 | 56.450 | 53.170 | 55.050 | 53.975 | 1,607,708 |
| 2024-04-17 | 55.300 | 57.180 | 54.300 | 55.850 | 54.759 | 2,232,041 |
| 2024-04-16 | 56.740 | 56.740 | 54.000 | 54.250 | 53.190 | 2,315,480 |
| 2024-04-15 | 59.100 | 59.700 | 56.390 | 56.920 | 55.808 | 1,783,695 |
| 2024-04-12 | 58.700 | 59.700 | 58.400 | 58.620 | 57.475 | 1,227,706 |
| 2024-04-11 | 60.000 | 60.380 | 58.500 | 58.630 | 57.485 | 893,409 |
| 2024-04-10 | 61.500 | 62.240 | 59.090 | 59.720 | 58.553 | 848,307 |
| 2024-04-09 | 60.410 | 62.180 | 59.720 | 61.750 | 60.544 | 956,176 |
| 2024-04-08 | 62.700 | 62.700 | 60.460 | 60.520 | 59.338 | 1,103,271 |
| 2024-04-03 | 63.800 | 64.600 | 61.690 | 62.800 | 61.573 | 1,351,349 |
| 2024-04-02 | 64.350 | 65.160 | 63.380 | 63.820 | 62.573 | 1,086,960 |
| 2024-04-01 | 66.090 | 66.750 | 64.000 | 64.440 | 63.181 | 1,778,370 |
| 2024-03-29 | 65.120 | 65.700 | 63.540 | 65.700 | 64.417 | 1,039,520 |
| 2024-03-28 | 65.280 | 67.100 | 64.640 | 65.040 | 63.770 | 1,699,348 |
| 2024-03-27 | 68.830 | 68.990 | 65.280 | 65.280 | 64.005 | 1,812,450 |
| 2024-03-26 | 71.460 | 72.480 | 68.000 | 68.860 | 67.515 | 2,161,527 |
| 2024-03-25 | 73.980 | 75.400 | 70.000 | 71.780 | 70.378 | 1,915,618 |
| 2024-03-22 | 71.530 | 76.500 | 70.590 | 74.570 | 73.113 | 2,647,723 |
| 2024-03-21 | 70.400 | 72.850 | 70.400 | 71.590 | 70.192 | 1,253,922 |
| 2024-03-20 | 69.720 | 72.500 | 69.600 | 70.400 | 69.025 | 1,215,737 |
| 2024-03-19 | 70.480 | 70.760 | 69.600 | 69.700 | 68.338 | 824,795 |
| 2024-03-18 | 68.640 | 70.990 | 67.650 | 70.770 | 69.388 | 1,293,311 |
| 2024-03-15 | 68.570 | 68.570 | 66.350 | 68.080 | 66.750 | 1,377,842 |
| 2024-03-14 | 70.250 | 70.250 | 67.180 | 68.550 | 67.211 | 1,588,996 |
| 2024-03-13 | 71.880 | 72.590 | 70.120 | 70.250 | 68.878 | 1,360,010 |
| 2024-03-12 | 72.660 | 74.180 | 71.210 | 71.850 | 70.446 | 1,057,139 |
| 2024-03-11 | 69.200 | 73.990 | 67.550 | 73.030 | 71.603 | 2,193,574 |
| 2024-03-08 | 68.200 | 70.480 | 67.470 | 69.200 | 67.848 | 1,028,746 |
| 2024-03-07 | 69.990 | 71.690 | 68.080 | 68.220 | 66.887 | 932,272 |
| 2024-03-06 | 69.630 | 71.350 | 68.380 | 69.580 | 68.221 | 1,344,478 |
| 2024-03-05 | 70.890 | 73.400 | 68.800 | 70.710 | 69.329 | 2,075,029 |
| 2024-03-04 | 70.700 | 73.500 | 69.560 | 71.890 | 70.486 | 1,729,795 |
| 2024-03-01 | 70.990 | 71.490 | 69.020 | 70.010 | 68.642 | 1,972,138 |
| 2024-02-29 | 65.050 | 70.800 | 65.050 | 70.280 | 68.907 | 2,582,874 |
| 2024-02-28 | 67.500 | 71.440 | 65.650 | 65.900 | 64.613 | 2,879,222 |
| 2024-02-27 | 64.000 | 68.450 | 64.000 | 68.180 | 66.848 | 2,212,649 |
| 2024-02-26 | 65.010 | 67.310 | 61.100 | 64.580 | 63.318 | 2,637,855 |
| 2024-02-23 | 61.000 | 62.320 | 59.200 | 62.000 | 60.789 | 1,686,279 |
| 2024-02-22 | 58.200 | 61.060 | 58.200 | 60.300 | 59.122 | 1,619,463 |
| 2024-02-21 | 57.940 | 60.280 | 57.610 | 58.490 | 57.347 | 1,767,498 |
| 2024-02-20 | 59.370 | 60.430 | 57.660 | 58.500 | 57.357 | 1,543,362 |
| 2024-02-19 | 58.900 | 60.440 | 57.010 | 59.370 | 58.210 | 1,846,042 |
| 2024-02-08 | 54.730 | 58.530 | 53.650 | 58.010 | 56.877 | 2,880,775 |
| 2024-02-07 | 51.320 | 56.200 | 50.710 | 54.000 | 52.945 | 3,186,751 |
| 2024-02-06 | 48.030 | 53.990 | 45.000 | 52.090 | 51.072 | 3,385,179 |
| 2024-02-05 | 51.750 | 51.800 | 45.500 | 49.300 | 48.337 | 4,597,386 |
| 2024-02-02 | 55.650 | 56.770 | 50.050 | 52.290 | 51.269 | 1,806,330 |
| 2024-02-01 | 55.210 | 57.590 | 55.180 | 55.960 | 54.867 | 1,571,193 |
| 2024-01-31 | 61.320 | 61.320 | 56.310 | 56.330 | 55.230 | 2,107,633 |
| 2024-01-30 | 63.020 | 63.990 | 60.420 | 60.820 | 59.632 | 973,749 |
| 2024-01-29 | 66.000 | 66.500 | 62.500 | 62.570 | 61.348 | 780,564 |
| 2024-01-26 | 67.940 | 68.680 | 65.000 | 65.610 | 64.328 | 947,239 |
| 2024-01-25 | 65.000 | 68.990 | 64.690 | 68.360 | 67.025 | 1,190,762 |
| 2024-01-24 | 68.270 | 68.280 | 64.420 | 65.600 | 64.319 | 1,315,540 |
| 2024-01-23 | 66.740 | 68.440 | 65.740 | 67.240 | 65.927 | 859,947 |
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.