Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 76.170 | 77.550 | 75.380 | 77.550 | 76.937 | 4,932,621 |
| 2025-04-22 | 76.000 | 78.660 | 75.030 | 76.600 | 75.995 | 5,964,460 |
| 2025-04-21 | 70.200 | 76.800 | 70.200 | 74.970 | 74.378 | 6,752,852 |
| 2025-04-18 | 69.800 | 71.350 | 69.000 | 70.090 | 69.536 | 3,037,396 |
| 2025-04-17 | 70.170 | 72.800 | 69.900 | 69.980 | 69.427 | 4,210,709 |
| 2025-04-16 | 71.240 | 74.000 | 69.590 | 70.480 | 69.923 | 4,637,821 |
| 2025-04-15 | 69.500 | 73.460 | 69.500 | 72.230 | 71.659 | 6,323,242 |
| 2025-04-14 | 69.110 | 70.800 | 68.000 | 70.540 | 69.983 | 6,246,112 |
| 2025-04-11 | 64.180 | 70.970 | 64.010 | 69.030 | 68.485 | 6,516,338 |
| 2025-04-10 | 65.000 | 69.230 | 64.700 | 65.980 | 65.459 | 7,717,671 |
| 2025-04-09 | 58.690 | 63.320 | 55.950 | 62.290 | 61.798 | 6,759,505 |
| 2025-04-08 | 59.620 | 62.990 | 58.850 | 60.210 | 59.734 | 7,264,311 |
| 2025-04-07 | 63.000 | 66.700 | 58.220 | 58.220 | 57.760 | 9,130,032 |
| 2025-04-03 | 76.510 | 77.290 | 71.100 | 72.780 | 72.205 | 9,541,445 |
| 2025-04-02 | 79.000 | 82.250 | 77.500 | 77.880 | 77.265 | 7,949,076 |
| 2025-04-01 | 75.200 | 78.780 | 75.200 | 76.460 | 75.856 | 7,774,197 |
| 2025-03-31 | 74.200 | 76.640 | 73.130 | 74.080 | 73.495 | 8,281,836 |
| 2025-03-28 | 77.310 | 78.830 | 73.580 | 74.200 | 73.614 | 11,145,254 |
| 2025-03-27 | 74.000 | 84.240 | 74.000 | 78.830 | 78.207 | 19,964,760 |
| 2025-03-26 | 65.830 | 71.150 | 65.830 | 70.200 | 69.645 | 7,782,021 |
| 2025-03-25 | 67.000 | 67.990 | 65.220 | 65.830 | 65.310 | 3,878,706 |
| 2025-03-24 | 63.980 | 67.200 | 63.510 | 67.000 | 66.471 | 4,797,489 |
| 2025-03-21 | 65.000 | 65.380 | 63.510 | 63.850 | 63.346 | 2,118,649 |
| 2025-03-20 | 65.900 | 68.200 | 65.260 | 65.440 | 64.923 | 2,691,446 |
| 2025-03-19 | 68.400 | 69.000 | 65.820 | 66.120 | 65.598 | 2,647,148 |
| 2025-03-18 | 64.180 | 68.700 | 64.000 | 67.280 | 66.748 | 5,804,106 |
| 2025-03-17 | 62.790 | 64.350 | 62.400 | 64.080 | 63.574 | 2,259,581 |
| 2025-03-14 | 61.920 | 62.980 | 61.410 | 62.680 | 62.185 | 1,710,159 |
| 2025-03-13 | 63.350 | 63.350 | 61.390 | 61.800 | 61.312 | 2,546,533 |
| 2025-03-12 | 63.620 | 64.300 | 63.280 | 63.280 | 62.780 | 2,386,383 |
| 2025-03-11 | 63.350 | 64.700 | 62.770 | 63.480 | 62.979 | 2,589,830 |
| 2025-03-10 | 64.130 | 64.950 | 63.370 | 64.000 | 63.494 | 2,079,680 |
| 2025-03-07 | 64.670 | 65.440 | 63.100 | 64.160 | 63.653 | 3,374,598 |
| 2025-03-06 | 65.000 | 66.320 | 64.690 | 65.200 | 64.685 | 4,209,632 |
| 2025-03-05 | 64.890 | 65.460 | 63.400 | 64.530 | 64.020 | 2,852,174 |
| 2025-03-04 | 62.700 | 66.000 | 62.460 | 65.070 | 64.556 | 3,590,946 |
| 2025-03-03 | 64.000 | 64.520 | 62.500 | 62.900 | 62.403 | 3,831,647 |
| 2025-02-28 | 64.000 | 66.300 | 63.700 | 64.040 | 63.534 | 7,128,638 |
| 2025-02-27 | 69.410 | 70.300 | 67.330 | 68.950 | 68.405 | 4,629,273 |
| 2025-02-26 | 67.720 | 70.670 | 66.610 | 69.050 | 68.505 | 5,895,024 |
| 2025-02-25 | 65.690 | 67.800 | 65.400 | 66.590 | 66.064 | 4,154,532 |
| 2025-02-24 | 67.200 | 68.500 | 66.010 | 66.940 | 66.411 | 4,362,882 |
| 2025-02-21 | 66.400 | 68.500 | 65.910 | 67.200 | 66.669 | 5,675,462 |
| 2025-02-20 | 67.000 | 67.590 | 65.850 | 66.810 | 66.282 | 4,898,462 |
| 2025-02-19 | 64.830 | 69.000 | 64.810 | 67.270 | 66.739 | 8,205,117 |
| 2025-02-18 | 63.800 | 66.580 | 63.550 | 64.810 | 64.298 | 8,966,059 |
| 2025-02-17 | 59.590 | 66.580 | 57.350 | 65.880 | 65.360 | 12,518,061 |
| 2025-02-14 | 60.590 | 60.910 | 59.580 | 59.900 | 59.427 | 2,208,348 |
| 2025-02-13 | 62.300 | 62.480 | 60.500 | 60.620 | 60.141 | 2,754,232 |
| 2025-02-12 | 60.740 | 62.680 | 60.300 | 62.680 | 62.185 | 3,540,764 |
| 2025-02-11 | 60.890 | 62.300 | 59.300 | 61.050 | 60.568 | 3,490,998 |
| 2025-02-10 | 60.620 | 60.990 | 59.780 | 60.440 | 59.963 | 2,504,146 |
| 2025-02-07 | 60.000 | 61.680 | 59.850 | 60.650 | 60.171 | 3,285,740 |
| 2025-02-06 | 57.530 | 59.830 | 57.170 | 59.750 | 59.278 | 2,828,338 |
| 2025-02-05 | 58.500 | 58.800 | 57.140 | 57.700 | 57.244 | 1,967,086 |
| 2025-01-27 | 59.120 | 59.800 | 57.690 | 57.690 | 57.234 | 1,627,725 |
| 2025-01-24 | 57.980 | 59.750 | 57.960 | 59.700 | 59.228 | 2,028,135 |
| 2025-01-23 | 58.950 | 59.660 | 57.670 | 57.900 | 57.443 | 2,121,068 |
| 2025-01-22 | 58.650 | 59.550 | 57.990 | 58.350 | 57.889 | 1,645,441 |
| 2025-01-21 | 58.370 | 59.300 | 57.430 | 59.050 | 58.584 | 2,153,515 |
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.