Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 125.10 | 127.35 | 122.28 | 126.96 | 126.61 | 7,479,381 |
| 2025-10-20 | 122.20 | 125.99 | 120.77 | 121.99 | 121.66 | 3,856,633 |
| 2025-10-17 | 125.00 | 126.00 | 120.00 | 120.45 | 120.12 | 3,911,279 |
| 2025-10-16 | 128.42 | 129.30 | 123.60 | 125.15 | 124.81 | 4,862,432 |
| 2025-10-15 | 127.48 | 130.80 | 125.00 | 129.32 | 128.97 | 4,014,409 |
| 2025-10-14 | 136.00 | 136.70 | 126.70 | 127.48 | 127.13 | 5,079,776 |
| 2025-10-13 | 125.00 | 135.60 | 124.78 | 134.66 | 134.29 | 5,315,223 |
| 2025-10-10 | 138.15 | 140.99 | 134.00 | 136.90 | 136.53 | 5,517,368 |
| 2025-10-09 | 139.77 | 146.60 | 137.37 | 141.83 | 141.44 | 7,752,854 |
| 2025-09-30 | 145.00 | 148.69 | 141.00 | 141.34 | 140.95 | 7,028,335 |
| 2025-09-29 | 145.00 | 149.44 | 142.16 | 145.66 | 145.26 | 7,235,910 |
| 2025-09-26 | 158.00 | 160.00 | 145.31 | 146.54 | 146.14 | 9,121,922 |
| 2025-09-25 | 162.00 | 164.00 | 154.34 | 160.02 | 159.58 | 7,832,431 |
| 2025-09-24 | 153.00 | 169.90 | 151.03 | 162.39 | 161.95 | 11,374,725 |
| 2025-09-23 | 154.55 | 158.00 | 147.40 | 156.11 | 155.68 | 9,704,033 |
| 2025-09-22 | 149.03 | 154.98 | 147.20 | 150.50 | 150.09 | 7,434,840 |
| 2025-09-19 | 155.99 | 159.94 | 147.15 | 150.47 | 150.06 | 8,733,866 |
| 2025-09-18 | 144.86 | 165.00 | 143.34 | 156.00 | 155.57 | 13,250,913 |
| 2025-09-17 | 147.06 | 153.86 | 143.30 | 145.00 | 144.60 | 8,343,371 |
| 2025-09-16 | 147.00 | 151.21 | 144.00 | 145.07 | 144.67 | 7,628,440 |
| 2025-09-15 | 151.01 | 152.60 | 144.99 | 146.01 | 145.61 | 6,829,406 |
| 2025-09-12 | 149.19 | 155.58 | 146.50 | 150.60 | 150.19 | 8,582,853 |
| 2025-09-11 | 137.40 | 157.18 | 137.08 | 152.00 | 151.58 | 13,784,028 |
| 2025-09-10 | 131.52 | 139.39 | 131.52 | 137.10 | 136.72 | 8,986,098 |
| 2025-09-09 | 131.80 | 134.10 | 128.30 | 129.62 | 129.27 | 5,097,225 |
| 2025-09-08 | 140.00 | 140.11 | 125.91 | 134.20 | 133.83 | 10,071,775 |
| 2025-09-05 | 121.71 | 140.09 | 121.71 | 138.57 | 138.19 | 10,071,382 |
| 2025-09-04 | 134.50 | 138.58 | 118.78 | 121.71 | 121.38 | 9,603,656 |
| 2025-09-03 | 130.53 | 140.19 | 130.53 | 133.88 | 133.51 | 7,459,110 |
| 2025-09-02 | 144.88 | 152.38 | 130.36 | 132.06 | 131.70 | 11,822,706 |
| 2025-09-01 | 148.98 | 159.99 | 140.22 | 143.00 | 142.61 | 10,079,063 |
| 2025-08-29 | 140.29 | 146.10 | 137.06 | 146.10 | 145.70 | 10,679,072 |
| 2025-08-28 | 132.00 | 143.88 | 128.08 | 142.30 | 141.91 | 14,645,886 |
| 2025-08-27 | 127.39 | 133.28 | 124.47 | 124.54 | 124.20 | 7,717,659 |
| 2025-08-26 | 131.80 | 131.80 | 126.55 | 128.81 | 128.46 | 5,089,402 |
| 2025-08-25 | 133.00 | 134.69 | 127.51 | 132.25 | 131.89 | 7,704,154 |
| 2025-08-22 | 124.11 | 132.86 | 123.99 | 129.00 | 128.65 | 8,373,011 |
| 2025-08-21 | 129.60 | 129.60 | 123.93 | 124.83 | 124.49 | 5,949,621 |
| 2025-08-20 | 131.95 | 134.25 | 125.04 | 128.95 | 128.60 | 8,419,665 |
| 2025-08-19 | 135.33 | 137.33 | 126.40 | 128.90 | 128.55 | 9,743,576 |
| 2025-08-18 | 139.80 | 142.45 | 133.00 | 135.00 | 134.63 | 7,436,008 |
| 2025-08-15 | 131.34 | 138.30 | 128.15 | 135.95 | 135.58 | 6,951,662 |
| 2025-08-14 | 144.41 | 146.00 | 130.13 | 131.30 | 130.94 | 9,411,450 |
| 2025-08-13 | 138.50 | 146.74 | 138.50 | 144.00 | 143.61 | 6,212,155 |
| 2025-08-12 | 143.00 | 143.00 | 136.10 | 138.00 | 137.62 | 6,928,843 |
| 2025-08-11 | 134.00 | 146.98 | 133.44 | 143.10 | 142.71 | 9,441,313 |
| 2025-08-08 | 119.77 | 138.19 | 119.77 | 135.00 | 134.63 | 11,265,669 |
| 2025-08-07 | 118.60 | 125.80 | 118.02 | 122.10 | 121.77 | 11,088,800 |
| 2025-08-06 | 118.10 | 119.96 | 114.20 | 119.50 | 119.17 | 8,685,486 |
| 2025-08-05 | 116.95 | 120.61 | 114.51 | 120.50 | 120.17 | 9,991,316 |
| 2025-08-04 | 116.00 | 117.51 | 112.50 | 114.66 | 114.35 | 7,405,364 |
| 2025-08-01 | 119.17 | 123.99 | 116.58 | 117.65 | 117.33 | 10,694,213 |
| 2025-07-31 | 125.88 | 134.20 | 122.82 | 122.94 | 122.60 | 15,621,712 |
| 2025-07-30 | 125.00 | 126.95 | 119.68 | 123.63 | 123.29 | 13,426,384 |
| 2025-07-29 | 118.00 | 128.80 | 116.55 | 126.60 | 126.25 | 13,141,623 |
| 2025-07-28 | 100.30 | 114.60 | 100.30 | 114.60 | 114.29 | 14,388,806 |
| 2025-07-25 | 90.500 | 96.980 | 90.500 | 95.500 | 95.239 | 6,563,559 |
| 2025-07-24 | 85.110 | 92.710 | 85.010 | 90.550 | 90.302 | 6,857,662 |
| 2025-07-23 | 85.900 | 87.680 | 83.800 | 84.640 | 84.409 | 3,626,805 |
| 2025-07-22 | 84.960 | 89.000 | 84.510 | 86.710 | 86.473 | 4,078,474 |
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.