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
2023-02-01	93.320	100.00	92.520	99.900	97.949	3,295,812
2023-01-31	94.260	96.000	91.200	93.190	91.370	1,613,135
2023-01-30	91.490	96.500	89.130	94.250	92.409	1,988,359
2023-01-20	92.640	94.050	89.980	90.150	88.389	1,152,753
2023-01-19	90.200	94.480	88.500	93.960	92.125	1,967,550
2023-01-18	92.090	92.900	88.120	90.800	89.026	1,408,637
2023-01-17	91.440	92.990	90.230	92.460	90.654	1,337,938
2023-01-16	83.630	93.560	83.630	91.450	89.664	3,626,314
2023-01-13	88.000	88.840	83.270	85.230	83.565	1,481,689
2023-01-12	89.400	89.400	86.500	87.200	85.497	1,205,064
2023-01-11	90.000	91.910	87.940	88.500	86.771	1,238,802
2023-01-10	89.450	92.500	87.910	89.780	88.026	1,382,301
2023-01-09	88.500	90.480	86.860	89.230	87.487	1,376,183
2023-01-06	81.870	92.740	81.870	88.400	86.673	2,987,873
2023-01-05	79.900	84.780	78.800	82.370	80.761	1,583,632
2023-01-04	86.080	86.080	78.940	79.950	78.388	1,909,928
2023-01-03	83.660	86.380	83.080	85.180	83.516	1,077,300
2022-12-30	84.640	86.450	82.590	83.440	81.810	1,404,533
2022-12-29	84.820	86.160	83.570	84.400	82.751	892,630
2022-12-28	86.950	88.060	85.170	85.250	83.585	1,016,975
2022-12-27	85.760	88.500	82.900	87.160	85.457	2,068,785
2022-12-26	78.340	85.760	78.340	85.010	83.349	1,601,722
2022-12-23	80.560	81.760	78.240	79.940	78.378	1,283,572
2022-12-22	82.200	83.570	80.000	81.940	80.339	1,144,148
2022-12-21	84.830	84.970	79.850	81.500	79.908	1,240,935
2022-12-20	83.660	86.000	82.760	83.730	82.094	1,018,413
2022-12-19	86.160	88.060	82.520	83.670	82.036	2,245,595
2022-12-16	87.680	89.580	85.010	87.100	85.399	2,068,819
2022-12-15	88.600	91.980	87.660	88.690	86.958	1,337,806
2022-12-14	93.500	94.480	87.150	89.500	87.752	1,612,367
2022-12-13	94.630	94.650	89.730	90.610	88.840	1,746,278
2022-12-12	92.950	95.880	91.090	94.680	92.830	2,053,066
2022-12-09	89.540	95.660	88.040	93.770	91.938	3,545,132
2022-12-08	84.800	92.000	84.360	90.490	88.722	2,639,589
2022-12-07	85.200	88.870	83.570	84.600	82.947	2,150,311
2022-12-06	85.640	87.500	83.600	85.610	83.938	2,488,928
2022-12-05	89.310	91.000	84.950	85.650	83.977	2,027,483
2022-12-02	88.480	91.960	86.870	89.410	87.663	2,651,516
2022-12-01	84.000	93.240	83.000	89.200	87.458	3,345,391
2022-11-30	85.100	85.880	81.630	83.290	81.663	2,465,998
2022-11-29	80.500	85.000	80.200	83.300	81.673	3,951,609
2022-11-28	73.190	81.000	72.350	80.700	79.124	4,834,704
2022-11-25	73.730	78.850	73.730	74.520	73.064	3,182,856
2022-11-24	69.100	78.850	68.830	74.850	73.388	4,325,580
2022-11-23	70.000	70.200	67.100	68.830	67.485	1,349,494
2022-11-22	70.560	72.290	69.010	69.570	68.211	2,344,309
2022-11-21	72.500	78.500	67.050	70.770	69.388	4,459,718
2022-11-18	72.540	73.000	69.000	69.350	67.995	1,566,777
2022-11-17	73.000	73.540	69.400	72.400	70.986	1,602,495
2022-11-16	72.000	73.560	70.350	72.260	70.848	1,358,940
2022-11-15	68.020	72.880	67.300	72.120	70.711	2,186,886
2022-11-14	67.730	69.430	65.670	67.800	66.476	1,526,599
2022-11-11	70.980	74.070	67.790	67.890	66.564	3,067,331
2022-11-10	77.180	78.340	68.010	68.070	66.740	3,965,767
2022-11-09	78.610	79.310	77.000	77.150	75.643	894,883
2022-11-08	78.500	79.320	77.210	78.980	77.437	1,323,221
2022-11-07	79.980	81.500	77.670	78.960	77.418	2,146,038
2022-11-04	81.800	81.800	77.570	79.130	77.584	2,056,964
2022-11-03	78.490	84.000	78.000	81.060	79.477	2,752,248
2022-11-02	73.000	82.280	71.250	79.530	77.976	4,293,680

← NewerPage 16 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.