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
2022-08-02	82.700	86.700	81.900	81.980	80.379	2,294,245
2022-08-01	85.490	87.800	81.600	84.500	82.849	2,048,987
2022-07-29	86.000	86.870	82.880	84.520	82.869	2,803,122
2022-07-28	81.660	87.500	79.300	85.020	83.359	4,213,890
2022-07-27	80.000	84.350	79.220	81.660	80.065	2,371,082
2022-07-26	77.280	81.390	74.450	81.000	79.418	3,385,718
2022-07-25	79.900	80.210	75.000	77.200	75.692	3,549,337
2022-07-22	82.300	83.250	78.700	80.000	78.437	3,330,206
2022-07-21	76.990	84.880	75.080	82.030	80.428	6,034,999
2022-07-20	75.620	78.800	72.500	76.220	74.731	3,595,233
2022-07-19	73.000	80.220	72.500	76.000	74.515	4,728,922
2022-07-18	68.660	72.670	68.220	71.100	69.711	3,180,505
2022-07-15	66.600	70.500	64.250	68.660	67.319	3,669,853
2022-07-14	63.300	66.130	62.100	65.080	63.809	1,791,224
2022-07-13	64.500	64.500	61.000	63.010	61.779	1,815,333
2022-07-12	66.980	68.900	63.000	64.120	62.867	2,686,124
2022-07-11	70.000	70.400	65.500	66.800	65.495	2,557,582
2022-07-08	72.230	73.000	67.880	69.100	67.750	2,406,166
2022-07-07	70.410	74.400	70.410	71.850	70.446	4,047,314
2022-07-06	69.230	74.600	67.640	70.000	68.633	3,573,627
2022-07-05	71.000	72.580	67.800	69.200	67.848	2,116,313
2022-07-04	72.900	73.120	68.100	71.390	69.995	3,898,680
2022-07-01	67.220	77.640	67.050	75.120	73.653	6,050,470
2022-06-30	65.370	66.850	63.100	64.700	63.436	2,324,409
2022-06-29	66.230	67.800	63.760	65.390	64.113	2,960,901
2022-06-28	65.520	71.980	62.980	66.460	65.162	3,896,644
2022-06-27	62.430	67.380	61.310	64.980	63.711	3,653,471
2022-06-24	60.390	64.300	60.070	61.150	59.955	4,216,571
2022-06-23	49.700	58.820	49.030	58.820	57.671	2,536,907
2022-06-22	51.100	51.340	49.000	49.020	48.062	879,990
2022-06-21	51.280	52.300	50.070	50.600	49.612	642,369
2022-06-20	52.100	53.070	51.100	51.270	50.269	826,565
2022-06-17	51.500	52.880	51.140	52.230	51.210	525,083
2022-06-16	51.300	53.750	50.650	52.300	51.278	849,178
2022-06-15	51.110	52.770	50.800	51.020	50.023	683,355
2022-06-14	53.800	53.800	50.500	51.850	50.837	822,960
2022-06-13	51.010	55.600	51.010	53.810	52.759	1,351,941
2022-06-10	49.790	52.500	49.540	51.770	50.759	929,303
2022-06-09	51.790	52.500	49.000	49.610	48.641	677,186
2022-06-08	52.500	53.120	50.560	51.990	50.778	813,096
2022-06-07	53.210	54.650	51.250	51.910	50.700	1,183,416
2022-06-06	52.000	54.780	51.200	53.460	52.214	1,685,435
2022-06-02	49.060	51.460	48.730	51.330	50.134	1,515,146
2022-06-01	46.440	50.460	46.290	49.000	47.858	1,111,186
2022-05-31	44.790	46.580	43.420	46.450	45.367	856,773
2022-05-30	44.390	44.850	42.390	44.820	43.775	420,976
2022-05-27	45.900	46.000	44.050	44.150	43.121	477,651
2022-05-26	45.010	45.900	43.960	44.970	43.922	495,242
2022-05-25	46.500	47.400	44.850	45.260	44.205	661,719
2022-05-24	49.300	49.580	46.410	46.510	45.426	666,426
2022-05-23	48.110	49.290	47.760	49.250	48.102	616,479
2022-05-20	48.430	48.780	47.100	47.950	46.833	758,609
2022-05-19	46.000	48.310	45.020	47.870	46.754	817,566
2022-05-18	47.300	47.950	46.030	46.520	45.436	420,253
2022-05-17	46.500	47.440	45.330	47.170	46.071	610,634
2022-05-16	46.500	48.400	45.510	45.980	44.908	674,691
2022-05-13	47.400	47.440	45.610	45.820	44.752	542,343
2022-05-12	45.800	47.510	45.630	46.550	45.465	894,030
2022-05-11	44.480	47.480	44.200	45.840	44.772	1,331,245
2022-05-10	42.600	45.250	41.800	44.480	43.443	1,016,647

← NewerPage 18 of 21 · 1,217 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.