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
2022-05-09	42.700	44.610	42.000	42.700	41.705	688,769
2022-05-06	44.500	45.820	43.600	44.180	43.150	732,274
2022-05-05	44.920	46.170	43.030	45.330	44.274	634,532
2022-04-29	42.850	45.530	41.900	44.970	43.922	1,087,675
2022-04-28	41.500	44.520	41.410	42.020	41.041	1,359,791
2022-04-27	41.000	43.000	37.230	41.300	40.337	1,560,942
2022-04-26	44.820	45.980	41.540	41.930	40.953	1,280,476
2022-04-25	51.200	51.200	44.500	44.820	43.775	885,178
2022-04-22	52.600	52.990	51.860	52.090	50.876	375,766
2022-04-21	52.500	53.400	51.100	53.110	51.872	695,138
2022-04-20	53.010	53.330	52.300	52.890	51.657	377,448
2022-04-19	52.780	53.860	52.090	53.260	52.019	362,593
2022-04-18	51.010	53.620	50.920	53.290	52.048	596,941
2022-04-15	52.960	52.960	51.100	51.760	50.554	517,192
2022-04-14	52.950	54.000	51.920	52.400	51.179	636,500
2022-04-13	53.530	53.530	51.730	53.100	51.862	363,724
2022-04-12	53.440	53.500	52.260	53.500	52.253	390,898
2022-04-11	50.520	53.570	50.000	53.380	52.136	862,761
2022-04-08	52.800	52.920	50.100	52.100	50.886	470,492
2022-04-07	52.030	52.850	51.790	52.060	50.847	388,440
2022-04-06	53.020	53.020	51.150	52.030	50.817	388,109
2022-04-01	54.340	54.340	51.590	53.080	51.843	467,888
2022-03-31	52.500	54.660	50.330	52.800	51.569	928,641
2022-03-30	52.500	52.870	51.590	52.650	51.423	767,777
2022-03-29	54.710	55.640	51.500	51.760	50.554	1,041,369
2022-03-28	55.000	55.930	52.500	55.280	53.992	1,137,758
2022-03-25	58.480	59.200	55.180	56.290	54.978	881,993
2022-03-24	60.200	60.300	57.480	58.500	57.137	843,984
2022-03-23	63.900	64.200	61.230	61.260	59.832	928,851
2022-03-22	64.470	65.800	62.680	64.030	62.538	773,158
2022-03-21	64.800	65.950	63.700	65.120	63.602	845,496
2022-03-18	66.900	67.970	64.510	64.980	63.466	1,215,092
2022-03-17	67.930	71.550	65.950	67.000	65.439	1,972,506
2022-03-16	62.400	68.870	61.790	67.420	65.849	1,512,070
2022-03-15	61.810	65.000	61.000	62.500	61.043	1,004,114
2022-03-14	61.610	63.940	60.610	62.310	60.858	816,183
2022-03-11	61.300	63.860	59.810	63.520	62.040	933,820
2022-03-10	65.480	65.800	62.510	62.570	61.112	1,279,929
2022-03-09	61.390	64.200	60.500	64.200	62.704	1,622,371
2022-03-08	60.000	64.020	58.820	61.390	59.959	1,153,840
2022-03-07	61.100	61.100	58.600	59.890	58.494	799,663
2022-03-04	58.650	62.800	58.260	61.410	59.979	1,155,001
2022-03-03	60.600	60.840	58.780	59.030	57.654	440,539
2022-03-02	59.800	60.600	59.310	60.060	58.660	320,281
2022-03-01	60.860	61.200	59.260	60.550	59.139	574,762
2022-02-28	59.710	61.530	59.210	60.750	59.334	574,883
2022-02-25	61.000	62.730	60.000	60.370	58.963	1,085,199
2022-02-24	62.800	62.800	58.550	60.090	58.690	1,490,203
2022-02-23	55.560	62.800	55.510	61.700	60.262	1,662,242
2022-02-22	56.460	57.770	54.310	55.500	54.207	722,979
2022-02-21	56.190	57.000	55.650	56.600	55.281	413,740
2022-02-18	56.900	56.900	55.610	56.190	54.880	444,189
2022-02-17	57.460	58.880	56.640	57.350	56.013	732,141
2022-02-16	57.090	59.370	56.110	57.800	56.453	842,329
2022-02-15	54.860	57.100	54.860	57.080	55.750	587,448
2022-02-14	54.760	55.890	54.370	54.940	53.660	355,907
2022-02-11	56.660	56.660	54.540	55.420	54.128	683,616
2022-02-10	57.380	58.340	56.010	56.360	55.046	524,601
2022-02-09	55.910	57.850	55.200	57.380	56.043	537,761
2022-02-08	56.600	57.140	54.300	55.820	54.519	747,524

← NewerPage 19 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.