Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 378.74 | 394.01 | 359.50 | 359.78 | 359.78 | 8,268,386 |
| 2026-07-16 | 421.97 | 428.93 | 377.81 | 384.00 | 384.00 | 8,621,342 |
| 2026-07-15 | 467.00 | 467.51 | 425.00 | 430.77 | 430.77 | 5,067,483 |
| 2026-07-14 | 453.00 | 464.00 | 420.66 | 455.60 | 455.60 | 5,438,183 |
| 2026-07-13 | 450.02 | 481.97 | 444.00 | 446.58 | 446.58 | 4,439,279 |
| 2026-07-10 | 517.12 | 525.00 | 464.00 | 465.02 | 465.02 | 6,144,537 |
| 2026-07-09 | 489.00 | 523.35 | 468.88 | 517.80 | 517.80 | 5,958,884 |
| 2026-07-08 | 470.00 | 494.81 | 451.06 | 473.26 | 473.26 | 5,061,122 |
| 2026-07-07 | 467.98 | 478.20 | 455.88 | 462.23 | 462.23 | 4,329,967 |
| 2026-07-06 | 488.33 | 499.00 | 448.00 | 470.00 | 470.00 | 5,376,717 |
| 2026-07-03 | 467.98 | 502.00 | 444.55 | 480.32 | 480.32 | 5,458,691 |
| 2026-07-02 | 474.63 | 499.95 | 464.80 | 468.00 | 468.00 | 5,841,815 |
| 2026-07-01 | 550.00 | 577.66 | 490.11 | 497.27 | 497.27 | 7,636,480 |
| 2026-06-30 | 539.00 | 555.00 | 518.88 | 549.39 | 549.39 | 4,537,548 |
| 2026-06-29 | 538.00 | 558.00 | 503.66 | 548.07 | 548.07 | 6,403,258 |
| 2026-06-26 | 541.31 | 554.95 | 512.50 | 527.97 | 527.97 | 5,382,835 |
| 2026-06-25 | 520.00 | 563.89 | 515.00 | 555.50 | 555.50 | 5,381,184 |
| 2026-06-24 | 459.00 | 515.85 | 455.55 | 513.88 | 513.88 | 5,958,289 |
| 2026-06-23 | 485.55 | 487.99 | 458.16 | 462.89 | 462.89 | 4,975,139 |
| 2026-06-22 | 510.00 | 512.00 | 461.53 | 488.00 | 488.00 | 6,915,930 |
| 2026-06-18 | 473.00 | 512.82 | 471.00 | 502.00 | 502.00 | 4,734,845 |
| 2026-06-17 | 459.08 | 493.79 | 458.87 | 475.77 | 475.77 | 6,023,724 |
| 2026-06-16 | 445.00 | 472.00 | 435.00 | 463.80 | 463.80 | 5,576,504 |
| 2026-06-15 | 400.00 | 443.00 | 386.09 | 438.19 | 438.19 | 7,225,934 |
| 2026-06-12 | 413.50 | 438.88 | 391.40 | 394.00 | 394.00 | 7,256,060 |
| 2026-06-11 | 379.00 | 393.87 | 374.00 | 393.70 | 393.70 | 5,727,471 |
| 2026-06-10 | 392.00 | 398.33 | 371.00 | 383.00 | 383.00 | 6,259,321 |
| 2026-06-09 | 398.00 | 408.98 | 375.00 | 403.08 | 403.08 | 6,863,136 |
| 2026-06-08 | 350.06 | 406.00 | 348.41 | 390.50 | 390.50 | 8,804,100 |
| 2026-06-05 | 395.00 | 408.50 | 373.01 | 379.00 | 379.00 | 8,231,469 |
| 2026-06-04 | 358.90 | 413.86 | 354.00 | 408.00 | 408.00 | 9,524,765 |
| 2026-06-03 | 363.10 | 381.50 | 355.00 | 366.50 | 366.50 | 8,240,766 |
| 2026-06-02 | 342.52 | 374.99 | 341.00 | 353.30 | 353.30 | 8,902,300 |
| 2026-06-01 | 341.99 | 359.80 | 330.20 | 339.89 | 339.89 | 10,064,425 |
| 2026-05-29 | 335.00 | 366.00 | 333.13 | 335.00 | 335.00 | 11,650,671 |
| 2026-05-28 | 281.00 | 330.88 | 278.00 | 326.00 | 326.00 | 10,574,911 |
| 2026-05-27 | 297.01 | 308.88 | 279.00 | 283.00 | 283.00 | 7,766,432 |
| 2026-05-26 | 310.31 | 310.90 | 288.51 | 294.07 | 294.07 | 7,813,253 |
| 2026-05-25 | 309.93 | 316.98 | 289.00 | 306.80 | 306.80 | 9,698,587 |
| 2026-05-22 | 273.86 | 305.80 | 270.00 | 298.30 | 298.30 | 8,109,602 |
| 2026-05-21 | 295.10 | 299.97 | 266.00 | 268.25 | 268.25 | 7,005,024 |
| 2026-05-20 | 277.00 | 295.00 | 274.23 | 291.39 | 291.39 | 7,117,951 |
| 2026-05-19 | 267.88 | 279.38 | 255.50 | 279.30 | 279.30 | 6,140,330 |
| 2026-05-18 | 257.28 | 272.88 | 257.00 | 263.61 | 263.61 | 5,542,151 |
| 2026-05-15 | 266.46 | 270.99 | 246.65 | 258.71 | 258.71 | 8,241,174 |
| 2026-05-14 | 283.00 | 288.78 | 267.00 | 267.13 | 267.13 | 6,216,534 |
| 2026-05-13 | 270.00 | 286.80 | 267.00 | 284.56 | 284.56 | 6,493,801 |
| 2026-05-12 | 266.32 | 282.90 | 262.00 | 277.30 | 277.30 | 8,071,842 |
| 2026-05-11 | 264.34 | 272.88 | 252.02 | 266.43 | 266.43 | 8,166,065 |
| 2026-05-08 | 268.10 | 270.00 | 256.00 | 259.16 | 259.16 | 5,868,686 |
| 2026-05-07 | 268.00 | 274.10 | 263.18 | 272.95 | 272.95 | 4,166,005 |
| 2026-05-06 | 263.00 | 274.96 | 259.78 | 267.00 | 267.00 | 5,872,226 |
| 2026-04-30 | 266.74 | 268.80 | 251.99 | 257.75 | 257.75 | 5,606,472 |
| 2026-04-29 | 260.73 | 267.53 | 255.55 | 264.95 | 264.95 | 3,932,655 |
| 2026-04-28 | 269.94 | 275.85 | 260.34 | 264.00 | 264.00 | 4,616,226 |
| 2026-04-27 | 255.00 | 275.00 | 249.80 | 270.00 | 270.00 | 6,996,525 |
| 2026-04-24 | 241.13 | 258.88 | 240.92 | 252.85 | 252.85 | 6,837,017 |
| 2026-04-23 | 257.80 | 261.70 | 238.00 | 240.95 | 240.95 | 7,060,997 |
| 2026-04-22 | 253.33 | 264.97 | 252.00 | 257.66 | 257.66 | 6,548,125 |
| 2026-04-21 | 242.00 | 258.00 | 239.28 | 255.88 | 255.18 | 7,999,407 |
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.