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
2023-04-27	77.350	78.890	74.140	75.350	73.878	1,545,942
2023-04-26	72.000	79.500	71.800	78.200	76.672	3,211,751
2023-04-25	77.500	78.470	70.580	72.450	71.035	2,974,402
2023-04-24	79.960	81.030	77.550	78.160	76.633	1,967,495
2023-04-21	85.200	86.490	79.100	79.230	77.682	4,052,084
2023-04-20	87.540	91.510	84.830	86.500	84.810	5,274,035
2023-04-19	81.000	86.650	80.550	86.300	84.614	4,850,255
2023-04-18	79.660	81.800	77.500	80.730	79.153	2,567,890
2023-04-17	82.020	83.460	78.850	79.480	77.927	2,844,379
2023-04-14	75.600	82.830	75.010	81.900	80.300	4,219,177
2023-04-13	78.060	78.060	74.990	75.550	74.074	1,784,582
2023-04-12	77.390	79.000	76.630	78.420	76.888	1,363,795
2023-04-11	79.010	79.300	76.580	77.590	76.074	1,596,599
2023-04-10	80.900	82.270	78.110	78.440	76.908	2,400,841
2023-04-07	82.500	83.800	79.730	81.190	79.604	2,875,416
2023-04-06	76.200	83.300	76.000	82.950	81.330	4,835,038
2023-04-04	78.780	78.780	75.580	76.360	74.868	2,260,279
2023-04-03	77.810	80.300	77.600	78.300	76.770	2,177,634
2023-03-31	79.020	79.480	77.500	78.300	76.770	1,207,116
2023-03-30	78.660	79.900	77.300	79.280	77.731	1,499,130
2023-03-29	74.630	79.760	74.630	78.000	76.476	2,243,381
2023-03-28	78.770	79.590	75.010	75.290	73.819	2,535,632
2023-03-27	81.970	81.970	77.500	79.410	77.859	3,263,564
2023-03-24	82.100	86.990	81.000	81.920	80.320	4,499,840
2023-03-23	77.900	80.600	77.400	80.500	78.928	2,964,897
2023-03-22	77.300	79.800	77.300	78.190	76.663	1,918,901
2023-03-21	77.950	78.700	76.110	77.540	76.025	1,457,630
2023-03-20	76.900	78.580	74.500	77.970	76.447	1,766,856
2023-03-17	79.170	80.000	76.700	77.430	75.917	1,879,481
2023-03-16	80.670	81.700	77.880	78.010	76.486	1,217,563
2023-03-15	83.000	85.390	80.510	81.030	79.447	1,386,559
2023-03-14	81.490	83.790	79.150	83.110	81.487	2,089,291
2023-03-13	83.010	83.940	78.680	81.000	79.418	2,254,697
2023-03-10	85.700	85.700	82.010	83.400	81.771	1,594,327
2023-03-09	84.700	88.040	84.060	85.920	84.242	1,342,851
2023-03-08	84.250	86.900	83.400	84.880	83.222	923,549
2023-03-07	87.370	87.680	84.260	84.700	83.045	1,144,150
2023-03-06	83.130	88.990	82.130	87.680	85.967	1,960,486
2023-03-03	84.690	86.880	82.500	83.150	81.526	1,143,425
2023-03-02	85.250	86.490	84.280	84.500	82.849	993,025
2023-03-01	83.880	85.600	81.880	84.370	82.722	1,680,712
2023-02-28	86.500	87.490	83.020	83.890	82.251	1,100,957
2023-02-27	85.150	88.320	85.150	85.400	83.732	960,517
2023-02-24	89.450	89.450	86.110	86.680	84.987	951,518
2023-02-23	88.880	89.960	87.550	88.000	86.281	1,237,644
2023-02-22	85.580	91.450	84.810	89.280	87.536	2,407,165
2023-02-21	86.090	87.390	84.000	85.380	83.712	1,275,370
2023-02-20	86.380	86.730	85.220	86.500	84.810	1,154,993
2023-02-17	89.180	91.500	86.260	86.420	84.732	1,451,051
2023-02-16	92.850	93.560	89.470	89.550	87.801	1,476,107
2023-02-15	94.200	95.770	91.930	92.620	90.811	1,650,795
2023-02-14	96.000	98.350	93.850	94.680	92.830	1,274,983
2023-02-13	95.760	97.230	94.490	96.000	94.125	1,491,728
2023-02-10	100.00	101.29	94.000	95.860	93.987	2,600,258
2023-02-09	97.300	102.88	96.000	100.52	98.556	1,711,149
2023-02-08	98.710	100.44	96.450	97.500	95.595	1,364,238
2023-02-07	100.93	102.20	97.000	98.670	96.743	2,020,499
2023-02-06	96.000	101.54	95.480	100.90	98.929	1,967,851
2023-02-03	97.990	99.880	94.460	97.330	95.429	1,998,211
2023-02-02	100.00	104.08	98.170	99.000	97.066	2,177,179

← NewerPage 15 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.