Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 59.990 | 64.990 | 59.200 | 64.530 | 63.026 | 3,774,721 |
| 2021-11-04 | 53.900 | 60.770 | 53.900 | 60.310 | 58.904 | 4,208,305 |
| 2021-11-03 | 53.630 | 54.490 | 53.100 | 53.910 | 52.654 | 1,086,513 |
| 2021-11-02 | 53.400 | 55.180 | 53.360 | 53.500 | 52.253 | 1,644,931 |
| 2021-11-01 | 52.200 | 53.780 | 52.020 | 53.490 | 52.243 | 1,366,050 |
| 2021-10-29 | 50.160 | 52.890 | 50.150 | 52.850 | 51.618 | 1,543,553 |
| 2021-10-28 | 52.050 | 53.950 | 49.110 | 50.140 | 48.971 | 1,865,353 |
| 2021-10-27 | 56.990 | 56.990 | 51.890 | 52.410 | 51.189 | 3,308,658 |
| 2021-10-26 | 60.300 | 61.270 | 58.330 | 59.310 | 57.928 | 1,603,151 |
| 2021-10-25 | 58.600 | 61.180 | 57.500 | 60.600 | 59.188 | 2,430,241 |
| 2021-10-22 | 53.870 | 61.870 | 53.830 | 58.040 | 56.687 | 3,393,147 |
| 2021-10-21 | 54.500 | 54.500 | 52.800 | 53.250 | 52.009 | 800,694 |
| 2021-10-20 | 55.100 | 55.680 | 53.810 | 54.220 | 52.956 | 779,574 |
| 2021-10-19 | 54.300 | 56.220 | 54.210 | 55.200 | 53.914 | 947,220 |
| 2021-10-18 | 54.900 | 55.090 | 53.320 | 54.590 | 53.318 | 991,347 |
| 2021-10-15 | 53.680 | 56.000 | 53.180 | 55.270 | 53.982 | 1,193,557 |
| 2021-10-14 | 54.800 | 54.800 | 52.400 | 54.060 | 52.800 | 1,008,264 |
← NewerPage 21 of 21 · 1,217 trading days
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.