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
2023-07-27	75.510	76.000	73.790	73.840	72.398	1,726,510
2023-07-26	77.080	77.800	75.010	75.890	74.408	2,408,775
2023-07-25	79.610	80.550	76.810	77.080	75.574	2,608,604
2023-07-24	80.310	81.760	78.210	78.550	77.016	2,100,964
2023-07-21	82.630	84.000	79.880	80.220	78.653	2,351,411
2023-07-20	87.560	87.560	81.470	82.520	80.908	4,376,465
2023-07-19	88.100	89.530	86.510	87.160	85.457	3,006,652
2023-07-18	89.000	93.250	88.070	89.800	88.046	5,036,718
2023-07-17	88.140	90.450	85.010	87.400	85.693	3,349,037
2023-07-14	88.250	89.080	85.640	86.990	85.291	4,158,895
2023-07-13	84.130	92.000	84.130	88.380	86.654	7,521,338
2023-07-12	77.900	81.370	77.700	80.680	79.104	3,274,663
2023-07-11	76.050	78.490	75.050	78.000	76.476	1,959,261
2023-07-10	77.510	78.000	75.280	75.890	74.408	1,217,027
2023-07-07	79.280	79.660	76.150	77.300	75.790	1,857,406
2023-07-06	80.490	80.790	79.010	79.750	78.192	1,167,083
2023-07-05	81.900	82.960	79.570	80.200	78.633	1,652,448
2023-07-04	81.500	84.460	80.530	82.320	80.712	1,943,726
2023-07-03	83.600	84.090	80.180	81.120	79.535	2,803,379
2023-06-30	81.290	85.460	79.710	84.020	82.379	3,651,172
2023-06-29	77.000	82.990	75.560	82.000	80.398	4,210,202
2023-06-28	73.190	76.780	70.830	74.860	73.398	2,124,770
2023-06-27	71.250	73.620	71.250	73.150	71.721	1,108,677
2023-06-26	74.500	75.320	71.290	71.800	70.397	1,925,782
2023-06-21	76.900	77.600	74.800	74.800	73.339	1,120,687
2023-06-20	78.000	79.410	77.340	77.420	75.908	976,049
2023-06-19	78.010	78.800	77.440	78.240	76.712	1,283,058
2023-06-16	77.990	79.000	77.480	78.010	76.486	1,159,220
2023-06-15	77.060	80.460	76.350	77.980	76.457	2,294,418
2023-06-14	77.900	77.900	75.730	76.510	75.015	1,505,946
2023-06-13	72.470	76.930	72.000	76.900	75.398	2,391,397
2023-06-12	73.360	74.010	72.000	72.200	70.790	1,448,598
2023-06-09	68.600	73.600	68.100	73.240	71.809	2,939,018
2023-06-08	71.200	71.200	68.280	68.790	67.446	1,545,255
2023-06-07	68.930	73.380	68.660	71.200	69.809	1,422,772
2023-06-06	72.000	72.080	68.880	69.050	67.701	1,400,368
2023-06-05	71.940	73.210	71.010	72.110	70.701	1,143,062
2023-06-02	71.990	72.750	70.800	71.940	70.535	1,495,574
2023-06-01	72.850	73.150	69.800	71.700	70.299	2,511,290
2023-05-31	72.000	73.980	71.830	73.450	72.015	1,420,746
2023-05-30	73.400	74.460	71.300	72.020	70.613	1,890,404
2023-05-29	76.000	76.000	73.220	73.450	72.015	1,246,517
2023-05-26	73.830	76.000	72.800	75.220	73.751	2,079,879
2023-05-25	73.130	77.640	73.130	74.500	73.045	3,926,538
2023-05-24	68.920	73.340	68.570	71.160	69.770	2,343,392
2023-05-23	69.110	70.300	68.200	68.950	67.603	1,158,969
2023-05-22	70.800	71.280	69.440	69.880	68.515	1,320,876
2023-05-19	69.550	71.680	69.280	70.600	69.221	1,826,910
2023-05-18	69.590	70.040	68.320	69.890	68.525	1,698,242
2023-05-17	68.100	72.350	68.000	69.130	67.780	2,215,876
2023-05-16	68.200	69.830	67.500	68.690	67.348	1,006,452
2023-05-15	66.850	69.870	66.660	69.440	68.084	1,276,262
2023-05-12	68.390	70.490	66.670	66.850	65.544	1,304,761
2023-05-11	72.260	73.000	68.730	68.730	67.387	1,410,094
2023-05-10	67.150	72.270	66.530	71.160	69.770	2,244,103
2023-05-09	72.000	72.000	66.500	66.700	65.397	2,101,772
2023-05-08	71.910	72.980	71.610	72.000	70.594	688,878
2023-05-05	72.500	74.000	71.210	72.360	70.947	1,067,259
2023-05-04	74.800	74.800	72.190	72.300	70.888	1,420,208
2023-04-28	75.400	76.220	73.130	75.280	73.809	1,543,674

← NewerPage 14 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.