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
2024-01-22	71.000	72.790	66.660	67.110	65.799	1,206,732
2024-01-19	72.990	74.470	70.960	71.080	69.692	712,761
2024-01-18	70.700	72.500	70.010	72.180	70.770	820,676
2024-01-17	73.010	73.760	70.850	70.850	69.466	580,605
2024-01-16	72.610	73.830	71.710	73.010	71.584	725,255
2024-01-15	74.340	74.340	74.340	74.340	72.888	0
2024-01-12	75.980	79.440	74.340	74.340	72.888	1,005,595
2024-01-11	73.680	76.600	73.620	75.720	74.241	678,931
2024-01-10	74.120	76.660	72.280	74.210	72.760	833,738
2024-01-09	76.970	77.300	72.600	74.110	72.662	1,649,283
2024-01-08	75.900	77.570	75.490	76.350	74.859	573,010
2024-01-05	78.940	79.450	76.360	76.680	75.182	759,723
2024-01-04	75.620	79.590	75.620	79.180	77.633	1,051,198
2024-01-03	80.700	81.440	75.580	76.750	75.251	2,018,938
2024-01-02	85.000	85.300	80.500	80.890	79.310	1,367,944
2023-12-29	84.490	86.280	82.420	85.370	83.702	1,481,981
2023-12-28	78.830	86.100	78.800	84.510	82.859	1,875,794
2023-12-27	80.800	81.960	78.110	79.170	77.623	1,092,715
2023-12-26	82.960	83.000	78.340	80.660	79.084	1,004,429
2023-12-25	85.850	86.650	82.080	83.180	81.555	835,128
2023-12-22	83.600	86.130	80.960	86.050	84.369	893,982
2023-12-21	84.800	85.180	82.280	83.960	82.320	726,281
2023-12-20	83.500	85.660	82.760	84.800	83.144	1,018,452
2023-12-19	81.300	84.450	80.670	83.800	82.163	972,690
2023-12-18	81.070	82.970	80.500	81.300	79.712	636,942
2023-12-15	81.460	81.990	80.300	81.300	79.712	472,276
2023-12-14	81.950	83.200	80.400	81.470	79.879	841,481
2023-12-13	81.400	83.120	80.130	81.780	80.182	927,544
2023-12-12	83.120	83.710	80.280	81.500	79.908	1,219,476
2023-12-11	82.110	84.250	79.990	83.840	82.202	935,012
2023-12-08	80.010	82.580	80.010	82.580	80.967	1,350,033
2023-12-07	81.900	82.680	80.000	80.870	79.290	585,437
2023-12-06	81.110	83.460	81.110	81.900	80.300	992,564
2023-12-05	81.960	82.880	81.000	81.500	79.908	853,319
2023-12-04	81.810	83.290	80.530	81.960	80.359	1,323,147
2023-12-01	83.500	83.980	82.020	82.350	80.741	767,497
2023-11-30	84.660	84.800	82.000	83.500	81.869	1,094,578
2023-11-29	87.060	87.600	84.020	84.890	83.232	1,789,149
2023-11-28	87.550	88.680	85.880	87.580	85.869	680,706
2023-11-27	86.800	89.560	85.130	87.500	85.791	1,139,981
2023-11-24	86.990	88.050	85.470	86.300	84.614	1,138,088
2023-11-23	87.040	87.690	84.210	86.500	84.810	2,009,746
2023-11-22	89.800	93.980	87.450	87.760	86.046	1,688,160
2023-11-21	89.340	94.940	88.890	90.170	88.409	2,279,347
2023-11-20	89.600	91.000	87.200	88.840	87.105	2,028,280
2023-11-17	82.800	88.960	82.300	88.740	87.007	3,157,895
2023-11-16	80.500	83.930	79.670	83.200	81.575	2,425,497
2023-11-15	83.230	83.230	79.110	80.200	78.633	1,511,890
2023-11-14	79.000	83.990	78.270	81.860	80.261	1,922,418
2023-11-13	80.100	81.550	78.890	79.500	77.947	1,443,234
2023-11-10	79.200	81.110	79.030	79.400	77.849	1,292,081
2023-11-09	85.000	86.650	80.030	80.800	79.222	1,684,988
2023-11-08	82.900	85.800	80.880	84.000	82.359	2,473,212
2023-11-07	83.200	84.500	81.180	82.840	81.222	1,736,305
2023-11-06	81.000	84.600	80.500	83.320	81.692	2,504,216
2023-11-03	75.910	81.810	75.000	81.280	79.692	3,539,183
2023-11-02	78.250	79.100	75.100	75.530	74.055	3,359,801
2023-11-01	79.560	81.470	78.030	79.500	77.947	2,746,541
2023-10-31	81.090	81.600	78.120	79.340	77.790	2,574,782
2023-10-30	76.670	83.700	76.010	80.500	78.928	4,840,498

← NewerPage 12 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.