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
2025-07-21	85.000	85.220	83.230	85.190	84.957	2,901,999
2025-07-18	87.700	89.270	84.110	84.640	84.409	3,910,119
2025-07-17	83.840	88.880	83.280	87.780	87.540	3,795,416
2025-07-16	84.880	85.950	83.880	83.960	83.730	2,716,072
2025-07-15	84.010	88.380	83.380	85.730	85.496	4,858,118
2025-07-14	84.470	84.990	83.180	83.300	83.072	2,292,099
2025-07-11	86.000	86.060	83.890	84.710	84.478	2,660,847
2025-07-10	87.750	89.000	85.060	86.090	85.855	3,097,431
2025-07-09	89.600	89.600	86.690	86.790	86.553	3,765,258
2025-07-08	84.500	90.480	83.560	89.530	89.285	6,268,401
2025-07-07	82.500	84.670	82.500	82.970	82.743	3,092,122
2025-07-04	79.350	86.150	79.350	83.750	83.521	8,663,823
2025-07-03	77.210	79.780	76.510	78.560	78.345	3,081,582
2025-07-02	81.500	81.500	76.710	76.990	76.779	4,759,933
2025-07-01	79.560	83.200	78.560	82.000	81.776	6,223,821
2025-06-30	79.580	81.380	78.280	79.370	79.153	3,671,458
2025-06-27	78.700	81.570	77.440	79.200	78.983	3,038,901
2025-06-26	80.000	80.340	78.030	78.100	77.886	2,274,607
2025-06-25	80.110	80.650	77.400	79.150	78.934	3,089,855
2025-06-24	78.000	80.990	78.000	79.450	79.233	3,474,915
2025-06-23	77.120	78.750	76.500	77.690	77.478	3,057,163
2025-06-20	77.900	80.300	77.390	77.890	77.677	3,547,626
2025-06-19	75.270	80.480	75.200	77.710	77.497	4,947,757
2025-06-18	72.000	76.500	71.830	75.830	75.623	4,867,666
2025-06-17	72.200	72.500	70.760	71.440	70.876	1,793,206
2025-06-16	72.450	73.300	71.620	72.100	71.530	2,326,731
2025-06-13	73.840	75.160	72.470	72.500	71.927	2,052,789
2025-06-12	74.030	74.800	73.400	73.840	73.257	1,652,590
2025-06-11	74.990	76.220	74.180	74.370	73.782	1,812,455
2025-06-10	75.600	77.770	74.290	75.000	74.408	3,466,122
2025-06-09	76.850	78.560	75.600	76.050	75.449	2,864,629
2025-06-06	78.090	79.090	76.720	76.800	76.193	2,644,975
2025-06-05	74.490	79.780	74.170	79.090	78.465	4,274,797
2025-06-04	74.050	75.440	72.980	74.400	73.812	2,139,146
2025-06-03	73.520	75.610	73.500	74.400	73.812	2,021,376
2025-05-30	73.100	74.700	72.480	74.140	73.554	2,359,221
2025-05-29	71.530	74.380	71.520	73.400	72.820	3,170,471
2025-05-28	72.500	73.000	70.360	72.280	71.709	2,900,531
2025-05-27	68.500	73.250	67.670	71.680	71.114	3,960,462
2025-05-26	70.220	70.430	67.430	68.680	68.137	2,244,826
2025-05-23	69.710	71.180	69.270	69.700	69.149	1,473,434
2025-05-22	70.590	71.570	69.970	70.070	69.516	1,279,156
2025-05-21	73.000	73.000	70.910	71.000	70.439	1,710,608
2025-05-20	72.490	74.470	71.800	73.000	72.423	1,991,180
2025-05-19	71.850	73.400	70.010	72.610	72.036	2,402,749
2025-05-16	71.200	72.480	70.710	71.790	71.223	1,728,247
2025-05-15	73.080	73.530	70.510	71.800	71.233	3,127,931
2025-05-14	72.980	76.250	72.860	73.900	73.316	3,754,529
2025-05-13	74.250	75.550	72.480	73.020	72.443	2,759,782
2025-05-12	71.550	74.440	71.100	73.000	72.423	3,133,629
2025-05-09	74.600	74.900	69.910	70.800	70.241	3,948,799
2025-05-08	74.600	75.380	73.780	74.490	73.902	2,397,457
2025-05-07	76.250	78.010	73.780	74.700	74.110	3,285,567
2025-05-06	72.780	76.280	72.350	75.950	75.350	4,240,164
2025-04-30	72.880	72.950	71.690	71.710	71.143	2,580,021
2025-04-29	73.090	73.930	72.270	72.400	71.828	2,418,127
2025-04-28	73.050	75.590	72.010	73.090	72.513	3,977,616
2025-04-25	72.830	74.250	72.500	72.790	72.215	3,918,613
2025-04-24	72.200	76.340	69.290	73.880	73.296	8,654,565
2025-04-23	76.170	77.550	75.380	77.550	76.937	4,932,621

← NewerPage 6 of 21 · 1,215 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.