Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 160.90 | 165.77 | 156.00 | 162.80 | 162.35 | 7,421,777 |
| 2026-01-14 | 148.10 | 165.40 | 148.10 | 164.01 | 163.56 | 10,337,146 |
| 2026-01-13 | 146.57 | 153.88 | 146.20 | 146.92 | 146.52 | 5,099,673 |
| 2026-01-12 | 146.50 | 150.22 | 144.00 | 146.87 | 146.47 | 5,310,525 |
| 2026-01-09 | 139.88 | 151.77 | 137.88 | 149.08 | 148.67 | 6,985,674 |
| 2026-01-08 | 142.53 | 144.40 | 139.50 | 142.08 | 141.69 | 3,973,845 |
| 2026-01-07 | 141.50 | 149.21 | 137.00 | 144.50 | 144.10 | 6,538,486 |
| 2026-01-06 | 141.92 | 147.50 | 139.02 | 139.43 | 139.05 | 5,799,022 |
| 2026-01-05 | 135.74 | 143.50 | 135.68 | 142.42 | 142.03 | 6,468,024 |
| 2025-12-31 | 137.00 | 139.00 | 133.80 | 134.53 | 134.16 | 3,388,654 |
| 2025-12-30 | 133.50 | 139.66 | 133.18 | 136.14 | 135.77 | 3,952,519 |
| 2025-12-29 | 134.00 | 137.87 | 132.99 | 135.05 | 134.68 | 3,654,379 |
| 2025-12-26 | 135.00 | 137.49 | 134.02 | 134.57 | 134.20 | 3,305,765 |
| 2025-12-25 | 138.18 | 139.88 | 135.20 | 136.32 | 135.95 | 3,925,116 |
| 2025-12-24 | 137.89 | 141.50 | 134.60 | 139.97 | 139.59 | 6,693,825 |
| 2025-12-23 | 134.23 | 139.90 | 133.59 | 137.89 | 137.51 | 8,552,599 |
| 2025-12-22 | 126.64 | 133.85 | 126.64 | 133.49 | 133.12 | 6,191,722 |
| 2025-12-19 | 130.20 | 131.50 | 124.60 | 125.63 | 125.29 | 4,241,051 |
| 2025-12-18 | 130.92 | 134.56 | 128.38 | 128.73 | 128.38 | 5,590,474 |
| 2025-12-17 | 120.98 | 132.51 | 120.98 | 131.18 | 130.82 | 9,576,117 |
| 2025-12-16 | 124.44 | 126.65 | 119.28 | 121.00 | 120.67 | 3,515,331 |
| 2025-12-15 | 124.22 | 125.89 | 122.59 | 124.16 | 123.82 | 3,189,151 |
| 2025-12-12 | 127.00 | 127.00 | 121.12 | 125.56 | 125.22 | 4,602,525 |
| 2025-12-11 | 130.50 | 131.25 | 126.66 | 126.89 | 126.54 | 4,181,276 |
| 2025-12-10 | 128.00 | 130.87 | 124.37 | 130.03 | 129.67 | 6,720,680 |
| 2025-12-09 | 124.48 | 129.88 | 124.30 | 127.57 | 127.22 | 6,480,422 |
| 2025-12-08 | 118.50 | 128.50 | 118.50 | 125.94 | 125.60 | 9,166,656 |
| 2025-12-05 | 113.68 | 117.49 | 110.38 | 115.59 | 115.27 | 3,754,933 |
| 2025-12-04 | 112.47 | 114.25 | 110.53 | 113.36 | 113.05 | 2,115,571 |
| 2025-12-03 | 112.20 | 115.67 | 112.20 | 112.90 | 112.59 | 2,509,164 |
| 2025-12-02 | 116.85 | 117.00 | 113.00 | 113.28 | 112.97 | 3,471,030 |
| 2025-12-01 | 114.44 | 118.33 | 112.10 | 117.08 | 116.76 | 6,052,016 |
| 2025-11-28 | 111.30 | 114.28 | 110.77 | 113.08 | 112.77 | 2,179,770 |
| 2025-11-27 | 111.03 | 115.10 | 111.03 | 111.79 | 111.48 | 2,654,475 |
| 2025-11-26 | 111.00 | 114.16 | 110.13 | 112.36 | 112.05 | 3,315,326 |
| 2025-11-25 | 110.22 | 114.38 | 110.22 | 111.85 | 111.54 | 3,261,861 |
| 2025-11-24 | 107.01 | 110.66 | 106.99 | 109.66 | 109.36 | 3,835,972 |
| 2025-11-21 | 110.70 | 111.83 | 105.99 | 106.00 | 105.71 | 4,342,482 |
| 2025-11-20 | 115.90 | 116.97 | 111.73 | 112.96 | 112.65 | 3,060,026 |
| 2025-11-19 | 116.00 | 116.89 | 113.08 | 114.00 | 113.69 | 2,040,607 |
| 2025-11-18 | 114.39 | 119.00 | 113.20 | 115.99 | 115.67 | 2,918,848 |
| 2025-11-17 | 116.00 | 117.81 | 112.92 | 114.28 | 113.97 | 3,401,767 |
| 2025-11-14 | 118.00 | 118.70 | 114.80 | 115.00 | 114.69 | 2,915,058 |
| 2025-11-13 | 115.30 | 121.76 | 115.30 | 119.67 | 119.34 | 5,044,323 |
| 2025-11-12 | 114.68 | 117.97 | 114.10 | 116.05 | 115.73 | 3,057,651 |
| 2025-11-11 | 121.96 | 124.89 | 117.55 | 118.03 | 117.71 | 4,257,507 |
| 2025-11-10 | 122.88 | 128.57 | 118.78 | 121.70 | 121.37 | 5,784,347 |
| 2025-11-07 | 118.88 | 124.36 | 118.12 | 121.07 | 120.74 | 4,759,975 |
| 2025-11-06 | 118.84 | 121.58 | 116.40 | 121.23 | 120.90 | 5,234,913 |
| 2025-11-05 | 115.03 | 118.03 | 114.04 | 116.78 | 116.46 | 3,954,847 |
| 2025-11-04 | 120.88 | 122.49 | 117.37 | 118.84 | 118.51 | 3,725,677 |
| 2025-11-03 | 122.43 | 123.89 | 116.71 | 121.00 | 120.67 | 6,262,859 |
| 2025-10-31 | 129.48 | 130.95 | 125.00 | 125.00 | 124.66 | 5,548,392 |
| 2025-10-30 | 130.10 | 133.90 | 126.60 | 128.91 | 128.56 | 11,574,365 |
| 2025-10-29 | 137.40 | 142.99 | 134.82 | 142.49 | 142.10 | 9,065,388 |
| 2025-10-28 | 136.00 | 138.90 | 134.00 | 135.13 | 134.76 | 6,690,387 |
| 2025-10-27 | 137.87 | 142.00 | 136.88 | 137.98 | 137.60 | 6,907,478 |
| 2025-10-24 | 133.00 | 136.66 | 130.12 | 135.41 | 135.04 | 6,392,083 |
| 2025-10-23 | 127.76 | 130.50 | 126.05 | 129.95 | 129.59 | 4,591,876 |
| 2025-10-22 | 125.20 | 131.80 | 124.02 | 129.20 | 128.85 | 6,160,380 |
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.