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
2022-02-07	58.000	58.760	55.750	56.350	55.037	684,558
2022-01-28	59.270	60.590	56.500	56.500	55.183	736,267
2022-01-27	61.040	61.930	57.190	59.280	57.898	1,188,097
2022-01-26	58.500	61.100	58.100	60.850	59.432	668,670
2022-01-25	60.510	62.400	58.000	58.310	56.951	949,271
2022-01-24	61.500	63.500	60.510	61.440	60.008	486,344
2022-01-21	65.690	66.190	60.510	61.500	60.067	1,288,242
2022-01-20	66.620	66.760	64.880	65.690	64.159	420,112
2022-01-19	68.100	68.100	65.100	66.630	65.077	493,413
2022-01-18	69.000	70.120	67.510	68.160	66.571	631,961
2022-01-17	66.200	69.700	65.210	69.140	67.529	920,484
2022-01-14	64.830	66.870	63.900	66.080	64.540	590,122
2022-01-13	65.710	66.900	63.610	63.900	62.411	563,046
2022-01-12	66.000	67.470	65.540	66.120	64.579	446,314
2022-01-11	68.010	69.600	66.200	66.710	65.155	545,834
2022-01-10	64.450	69.150	62.050	68.100	66.513	1,084,890
2022-01-07	66.750	67.460	64.000	64.010	62.518	899,403
2022-01-06	66.940	68.460	66.650	66.700	65.146	493,349
2022-01-05	72.050	72.080	65.180	68.400	66.806	1,698,472
2022-01-04	71.040	72.290	70.300	71.970	70.293	861,432
2021-12-31	71.010	71.260	69.690	71.030	69.375	809,471
2021-12-30	71.000	72.190	70.450	71.010	69.355	884,182
2021-12-29	71.620	71.840	68.900	70.990	69.336	1,228,732
2021-12-28	70.440	72.500	69.780	71.990	70.312	712,504
2021-12-27	70.690	71.980	69.500	70.280	68.642	741,182
2021-12-24	72.120	72.900	69.600	71.110	69.453	1,368,803
2021-12-23	72.270	73.730	70.360	72.810	71.113	1,213,363
2021-12-22	73.500	74.000	71.010	71.990	70.312	938,100
2021-12-21	72.580	73.840	72.080	72.840	71.142	805,998
2021-12-20	73.860	74.490	71.860	72.690	70.996	1,314,201
2021-12-17	76.860	77.000	72.850	75.160	73.408	2,184,411
2021-12-16	77.770	79.850	76.240	76.860	75.069	1,166,882
2021-12-15	79.000	79.780	76.520	76.980	75.186	1,073,350
2021-12-14	79.500	79.970	77.880	78.900	77.061	1,270,090
2021-12-13	85.400	85.400	79.130	79.390	77.540	1,644,406
2021-12-10	85.980	86.020	81.920	85.550	83.556	1,395,583
2021-12-09	83.610	86.460	82.880	85.630	83.634	1,579,720
2021-12-08	86.110	86.500	83.880	84.480	82.511	1,414,565
2021-12-07	90.000	92.280	81.010	86.070	84.064	3,205,105
2021-12-06	93.380	97.000	90.230	91.150	89.026	2,701,921
2021-12-03	83.300	96.680	82.930	95.200	92.981	3,683,944
2021-12-02	73.830	83.670	73.830	83.070	81.134	4,116,602
2021-12-01	73.780	75.300	72.000	73.130	71.426	1,029,402
2021-11-30	75.700	76.990	72.880	73.810	72.090	1,219,991
2021-11-29	72.900	75.800	72.320	75.380	73.623	1,299,495
2021-11-26	77.460	78.990	74.100	74.750	73.008	1,289,266
2021-11-25	77.590	79.440	75.200	78.080	76.260	1,455,248
2021-11-24	74.400	81.860	73.660	77.500	75.694	2,716,989
2021-11-23	75.000	75.300	72.700	74.470	72.734	1,245,008
2021-11-22	75.470	75.470	73.500	75.300	73.545	1,207,126
2021-11-19	72.130	75.610	71.430	74.290	72.559	1,797,085
2021-11-18	74.950	74.950	71.370	71.420	69.755	1,235,297
2021-11-17	73.980	75.730	72.480	74.950	73.203	1,317,435
2021-11-16	73.230	74.870	71.290	72.900	71.201	1,664,137
2021-11-15	73.880	74.930	72.370	73.670	71.953	1,608,101
2021-11-12	72.200	75.840	71.290	74.480	72.744	2,384,190
2021-11-11	70.680	74.280	69.440	71.280	69.619	2,808,870
2021-11-10	70.500	73.450	70.010	71.490	69.824	2,883,046
2021-11-09	69.600	72.730	67.500	70.160	68.525	3,501,176
2021-11-08	64.080	68.500	62.310	66.350	64.804	3,311,189

← NewerPage 20 of 21 · 1,212 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.