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
2022-11-01	71.620	73.800	69.100	73.500	72.064	2,038,666
2022-10-31	68.100	72.810	67.310	71.370	69.976	2,388,025
2022-10-28	71.000	73.000	67.120	68.420	67.083	2,224,183
2022-10-27	72.250	74.360	70.700	71.590	70.192	2,545,430
2022-10-26	71.030	73.330	68.630	71.320	69.927	2,328,322
2022-10-25	70.110	73.800	67.800	71.470	70.074	1,990,235
2022-10-24	71.000	73.180	68.550	69.850	68.486	2,185,443
2022-10-21	71.560	71.850	67.360	69.870	68.505	2,132,743
2022-10-20	66.610	74.740	65.220	71.560	70.162	3,376,744
2022-10-19	67.930	70.460	67.260	67.470	66.152	926,810
2022-10-18	70.300	71.090	68.380	68.450	67.113	1,101,078
2022-10-17	69.290	71.530	67.100	70.400	69.025	1,625,325
2022-10-14	66.660	70.500	65.000	69.290	67.936	1,276,595
2022-10-13	65.960	69.580	64.650	65.740	64.456	1,495,884
2022-10-12	62.020	66.750	60.900	66.380	65.083	1,704,283
2022-10-11	63.250	63.690	61.160	61.630	60.426	1,256,128
2022-10-10	66.500	68.000	62.560	63.090	61.858	1,702,155
2022-09-30	69.800	70.290	65.560	66.500	65.201	1,466,682
2022-09-29	69.600	70.780	66.180	70.000	68.633	1,514,169
2022-09-28	70.970	71.960	68.020	68.570	67.231	1,415,190
2022-09-27	73.000	73.500	70.030	71.000	69.613	1,502,352
2022-09-26	67.010	73.960	67.010	71.660	70.260	2,264,194
2022-09-23	71.750	73.590	67.800	68.600	67.260	2,551,445
2022-09-22	68.670	74.980	68.670	72.060	70.652	2,986,399
2022-09-21	67.880	72.500	66.680	69.860	68.495	2,452,057
2022-09-20	66.880	71.000	65.460	68.480	67.142	1,843,724
2022-09-19	69.380	70.330	65.000	65.830	64.544	1,637,399
2022-09-16	66.000	70.970	66.000	68.590	67.250	2,033,366
2022-09-15	73.500	74.650	65.030	67.620	66.299	3,537,905
2022-09-14	74.800	75.550	71.920	73.030	71.603	2,054,265
2022-09-13	75.500	78.990	74.500	75.780	74.300	1,895,330
2022-09-09	79.150	79.150	74.000	75.500	74.025	2,181,948
2022-09-08	82.990	84.580	77.230	78.150	76.623	3,351,148
2022-09-07	80.500	86.000	78.500	83.280	81.653	2,913,108
2022-09-06	77.220	82.000	74.300	80.320	78.751	3,216,120
2022-09-05	73.100	79.800	73.100	77.270	75.761	3,055,443
2022-09-02	74.100	76.800	71.720	73.840	72.398	3,598,022
2022-09-01	73.590	75.550	71.110	72.500	71.084	1,926,792
2022-08-31	81.390	82.080	73.340	73.890	72.447	3,327,584
2022-08-30	83.390	85.050	80.120	81.070	79.486	1,794,965
2022-08-29	82.210	88.010	82.170	83.940	82.300	2,575,225
2022-08-26	91.990	93.900	82.600	84.420	82.771	4,379,263
2022-08-25	95.160	96.980	88.000	91.020	89.242	2,677,208
2022-08-24	101.01	102.48	94.020	94.220	92.379	3,260,030
2022-08-23	100.01	104.58	99.580	100.70	98.733	1,711,597
2022-08-22	102.50	105.95	99.100	100.60	98.635	2,866,014
2022-08-19	103.80	107.18	100.68	101.50	99.517	5,002,584
2022-08-18	99.070	107.33	96.000	105.97	103.90	4,629,897
2022-08-17	88.830	105.86	88.830	98.800	96.870	6,806,207
2022-08-16	91.880	92.490	87.650	88.230	86.506	3,146,752
2022-08-15	84.200	91.180	83.380	89.130	87.389	2,730,231
2022-08-12	84.950	91.000	84.130	85.760	84.085	1,962,094
2022-08-11	87.000	87.060	84.000	85.150	83.487	1,544,576
2022-08-10	81.470	89.950	81.000	85.550	83.879	2,461,862
2022-08-09	79.280	83.360	79.200	82.580	80.967	2,073,332
2022-08-08	84.950	84.950	74.380	81.300	79.712	3,571,824
2022-08-05	81.170	86.130	80.090	85.010	83.349	3,139,574
2022-08-04	79.500	82.200	78.500	79.700	78.143	2,202,987
2022-08-03	83.050	85.500	78.500	79.500	77.947	3,435,631
2022-08-02	82.700	86.700	81.900	81.980	80.379	2,294,245

← NewerPage 17 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.