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
2023-10-27	74.500	79.980	72.910	76.670	75.172	5,126,411
2023-10-26	68.990	75.300	68.960	74.750	73.290	5,279,588
2023-10-25	65.000	70.100	63.500	69.060	67.711	4,010,186
2023-10-24	68.650	69.550	63.870	65.010	63.740	5,287,100
2023-10-23	65.800	71.910	65.120	69.900	68.535	7,360,207
2023-10-20	62.030	66.200	60.200	66.200	64.907	2,239,224
2023-10-19	62.330	63.960	61.630	62.490	61.269	1,383,896
2023-10-18	61.990	63.800	61.020	62.560	61.338	2,204,728
2023-10-17	60.500	61.250	58.660	60.840	59.652	1,687,351
2023-10-16	65.510	65.600	59.600	60.500	59.318	3,285,836
2023-10-13	65.930	67.180	64.900	65.750	64.466	1,099,559
2023-10-12	66.200	66.800	64.600	66.320	65.025	1,364,936
2023-10-11	63.980	66.790	63.980	66.030	64.740	2,174,419
2023-10-10	65.010	65.390	63.950	64.010	62.760	1,186,537
2023-10-09	65.000	65.290	63.820	64.710	63.446	1,288,515
2023-09-28	66.250	66.670	63.700	65.800	64.515	1,960,272
2023-09-27	64.430	66.310	64.200	64.550	63.289	1,404,055
2023-09-26	64.900	65.600	63.780	64.840	63.573	995,665
2023-09-25	65.730	66.000	64.300	65.070	63.799	1,252,523
2023-09-22	63.030	66.220	63.000	65.930	64.642	1,441,262
2023-09-21	64.370	65.250	63.370	63.610	62.367	1,210,301
2023-09-20	65.590	66.000	64.360	65.010	63.740	1,336,098
2023-09-19	67.200	67.700	65.710	65.840	64.554	1,784,274
2023-09-18	70.580	70.630	67.040	67.160	65.848	3,793,945
2023-09-15	69.000	73.660	68.460	71.690	70.290	4,668,265
2023-09-14	70.000	70.000	67.200	68.550	67.211	2,053,793
2023-09-13	70.700	71.200	68.780	69.930	68.564	1,631,582
2023-09-12	70.490	72.650	70.020	71.100	69.711	1,922,577
2023-09-11	71.260	72.550	69.200	70.630	69.250	2,802,630
2023-09-08	70.220	73.360	70.200	71.700	70.299	3,715,655
2023-09-07	75.070	75.070	69.880	69.880	68.515	3,703,965
2023-09-06	73.380	75.900	72.180	75.460	73.986	3,431,547
2023-09-05	70.610	77.500	70.190	73.900	72.456	3,916,292
2023-09-04	70.400	71.560	69.590	71.270	69.878	1,203,883
2023-09-01	70.900	71.170	69.260	70.350	68.976	1,228,065
2023-08-31	68.720	71.350	67.770	70.650	69.270	1,976,644
2023-08-30	68.000	70.450	67.500	69.060	67.711	1,488,876
2023-08-29	63.620	68.020	63.010	68.020	66.691	1,689,672
2023-08-28	69.000	69.200	62.100	63.510	62.269	1,755,014
2023-08-25	65.020	65.560	62.600	63.510	62.269	948,589
2023-08-24	64.780	67.280	64.080	66.100	64.809	1,078,964
2023-08-23	67.900	67.910	64.580	64.770	63.505	1,019,697
2023-08-22	67.950	68.630	64.900	67.870	66.544	1,291,940
2023-08-21	68.820	69.370	67.900	67.950	66.623	582,785
2023-08-18	70.300	71.600	69.050	69.110	67.760	1,072,022
2023-08-17	69.550	70.800	67.720	69.700	68.338	1,141,513
2023-08-16	72.090	72.580	68.600	69.020	67.672	1,505,359
2023-08-15	74.500	74.500	71.200	72.050	70.643	1,298,957
2023-08-14	73.280	75.380	72.330	74.680	73.221	1,622,515
2023-08-11	74.700	75.180	73.300	73.300	71.868	1,073,602
2023-08-10	74.080	75.600	73.800	74.220	72.770	734,059
2023-08-09	75.210	76.200	74.280	74.650	73.192	1,122,484
2023-08-08	77.900	78.490	76.050	76.120	74.633	1,354,337
2023-08-07	79.030	79.960	77.700	78.000	76.476	1,229,128
2023-08-04	77.970	80.430	77.500	78.990	77.447	2,123,781
2023-08-03	73.660	79.100	72.610	78.330	76.800	3,354,024
2023-08-02	75.990	76.360	73.230	74.040	72.594	1,864,162
2023-08-01	74.510	75.800	73.600	74.930	73.466	1,537,972
2023-07-31	72.700	74.680	72.130	74.120	72.672	1,855,691
2023-07-28	73.830	74.130	70.500	72.590	71.172	2,595,273

← NewerPage 13 of 21 · 1,216 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.