Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 244.91 | 249.85 | 237.88 | 243.93 | 243.26 | 6,299,641 |
| 2026-04-17 | 234.80 | 245.00 | 230.78 | 240.95 | 240.29 | 7,841,784 |
| 2026-04-16 | 234.60 | 236.93 | 224.90 | 236.82 | 236.17 | 7,950,284 |
| 2026-04-15 | 248.73 | 254.79 | 233.27 | 235.00 | 234.36 | 9,592,268 |
| 2026-04-14 | 241.79 | 247.21 | 235.00 | 236.88 | 236.23 | 7,517,050 |
| 2026-04-13 | 240.40 | 246.89 | 237.00 | 241.00 | 240.34 | 6,465,943 |
| 2026-04-10 | 244.90 | 254.97 | 238.37 | 247.50 | 246.82 | 7,660,208 |
| 2026-04-09 | 239.20 | 251.95 | 235.20 | 244.90 | 244.23 | 9,850,945 |
| 2026-04-08 | 210.00 | 240.00 | 210.00 | 240.00 | 239.34 | 12,231,047 |
| 2026-04-07 | 192.88 | 206.00 | 192.21 | 200.00 | 199.45 | 5,711,090 |
| 2026-04-03 | 189.66 | 199.50 | 187.67 | 192.99 | 192.46 | 4,414,987 |
| 2026-04-02 | 192.24 | 194.78 | 185.64 | 187.70 | 187.19 | 3,216,781 |
| 2026-04-01 | 201.00 | 201.80 | 193.00 | 195.00 | 194.47 | 4,815,725 |
| 2026-03-31 | 196.00 | 200.00 | 190.90 | 193.40 | 192.87 | 6,331,090 |
| 2026-03-30 | 184.54 | 199.75 | 181.00 | 199.57 | 199.02 | 7,777,472 |
| 2026-03-27 | 175.74 | 190.58 | 173.70 | 185.29 | 184.78 | 4,255,788 |
| 2026-03-26 | 182.31 | 187.08 | 178.68 | 180.23 | 179.74 | 3,995,116 |
| 2026-03-25 | 182.37 | 190.60 | 181.80 | 185.18 | 184.67 | 5,208,527 |
| 2026-03-24 | 172.90 | 183.29 | 167.60 | 181.49 | 180.99 | 6,382,854 |
| 2026-03-23 | 170.00 | 176.88 | 166.66 | 167.54 | 167.08 | 4,855,525 |
| 2026-03-20 | 171.96 | 180.50 | 171.00 | 175.30 | 174.82 | 7,019,691 |
| 2026-03-19 | 173.02 | 175.88 | 167.51 | 168.56 | 168.10 | 3,858,651 |
| 2026-03-18 | 173.40 | 178.96 | 171.37 | 177.40 | 176.91 | 4,529,621 |
| 2026-03-17 | 179.55 | 181.00 | 170.08 | 170.54 | 170.07 | 4,172,644 |
| 2026-03-16 | 176.50 | 179.00 | 165.66 | 178.48 | 177.99 | 6,112,248 |
| 2026-03-13 | 185.00 | 188.60 | 179.30 | 179.30 | 178.81 | 5,782,805 |
| 2026-03-12 | 187.03 | 190.91 | 180.24 | 186.00 | 185.49 | 3,636,340 |
| 2026-03-11 | 192.61 | 196.00 | 187.34 | 188.48 | 187.96 | 3,555,404 |
| 2026-03-10 | 183.60 | 193.38 | 183.60 | 192.72 | 192.19 | 4,521,877 |
| 2026-03-09 | 178.00 | 180.00 | 167.00 | 178.50 | 178.01 | 6,547,809 |
| 2026-03-06 | 185.01 | 193.49 | 183.70 | 188.48 | 187.96 | 4,971,825 |
| 2026-03-05 | 190.71 | 193.58 | 183.53 | 187.22 | 186.71 | 4,370,563 |
| 2026-03-04 | 182.78 | 189.86 | 181.00 | 183.41 | 182.91 | 4,273,470 |
| 2026-03-03 | 200.50 | 204.00 | 185.00 | 186.60 | 186.09 | 6,214,047 |
| 2026-03-02 | 194.91 | 205.80 | 194.91 | 201.72 | 201.17 | 5,958,468 |
| 2026-02-27 | 197.00 | 201.40 | 194.10 | 199.00 | 198.46 | 4,664,118 |
| 2026-02-26 | 188.88 | 203.77 | 188.88 | 201.50 | 200.95 | 8,041,724 |
| 2026-02-25 | 177.00 | 188.88 | 173.12 | 186.37 | 185.86 | 6,850,764 |
| 2026-02-24 | 177.01 | 178.95 | 171.66 | 176.12 | 175.64 | 5,078,844 |
| 2026-02-13 | 169.50 | 179.90 | 165.76 | 173.80 | 173.32 | 6,572,395 |
| 2026-02-12 | 165.00 | 170.80 | 164.60 | 168.74 | 168.28 | 4,056,889 |
| 2026-02-11 | 167.54 | 168.25 | 163.30 | 164.69 | 164.24 | 3,822,521 |
| 2026-02-10 | 166.37 | 169.29 | 164.61 | 165.88 | 165.43 | 2,731,177 |
| 2026-02-09 | 165.10 | 167.95 | 163.07 | 166.70 | 166.24 | 3,938,311 |
| 2026-02-06 | 163.03 | 165.78 | 161.30 | 161.78 | 161.34 | 4,262,740 |
| 2026-02-05 | 165.00 | 168.44 | 162.26 | 166.82 | 166.36 | 4,626,496 |
| 2026-02-04 | 170.97 | 172.04 | 166.00 | 169.18 | 168.72 | 4,240,679 |
| 2026-02-03 | 169.38 | 173.90 | 168.25 | 173.00 | 172.53 | 4,425,651 |
| 2026-02-02 | 175.80 | 179.68 | 165.89 | 166.13 | 165.68 | 6,488,432 |
| 2026-01-30 | 173.99 | 180.69 | 169.27 | 179.02 | 178.53 | 7,321,091 |
| 2026-01-29 | 188.91 | 190.85 | 173.70 | 173.70 | 173.22 | 7,429,490 |
| 2026-01-28 | 187.00 | 193.30 | 184.34 | 188.80 | 188.28 | 5,464,983 |
| 2026-01-27 | 183.80 | 194.20 | 177.23 | 189.98 | 189.46 | 7,175,741 |
| 2026-01-26 | 184.00 | 186.99 | 177.66 | 182.10 | 181.60 | 5,972,122 |
| 2026-01-23 | 186.62 | 189.00 | 177.50 | 183.56 | 183.06 | 7,788,461 |
| 2026-01-22 | 196.00 | 196.92 | 183.12 | 184.25 | 183.75 | 9,695,815 |
| 2026-01-21 | 175.75 | 201.14 | 175.00 | 194.88 | 194.35 | 14,324,813 |
| 2026-01-20 | 169.20 | 174.00 | 163.72 | 167.62 | 167.16 | 7,083,004 |
| 2026-01-19 | 176.77 | 183.65 | 167.00 | 171.20 | 170.73 | 8,936,244 |
| 2026-01-16 | 165.77 | 174.99 | 161.00 | 169.43 | 168.97 | 7,696,554 |
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.