Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 58.900 | 59.280 | 57.870 | 58.120 | 57.661 | 1,963,852 |
| 2025-01-17 | 57.350 | 59.180 | 57.000 | 58.480 | 58.018 | 1,872,027 |
| 2025-01-16 | 58.370 | 58.930 | 56.770 | 57.400 | 56.947 | 1,762,435 |
| 2025-01-15 | 59.390 | 59.390 | 57.570 | 57.810 | 57.353 | 2,116,064 |
| 2025-01-14 | 57.400 | 59.440 | 56.900 | 59.180 | 58.712 | 2,646,222 |
| 2025-01-13 | 57.210 | 58.100 | 56.270 | 57.300 | 56.847 | 1,988,714 |
| 2025-01-10 | 56.320 | 59.840 | 56.080 | 57.860 | 57.403 | 4,059,308 |
| 2025-01-09 | 54.500 | 58.320 | 54.330 | 56.870 | 56.421 | 3,388,522 |
| 2025-01-08 | 54.990 | 55.380 | 52.820 | 54.700 | 54.268 | 1,957,576 |
| 2025-01-07 | 54.080 | 55.160 | 53.800 | 55.000 | 54.566 | 1,664,815 |
| 2025-01-06 | 53.750 | 54.330 | 53.100 | 53.790 | 53.365 | 1,621,741 |
| 2025-01-03 | 55.420 | 56.110 | 53.350 | 53.790 | 53.365 | 2,394,155 |
| 2025-01-02 | 57.540 | 57.970 | 54.630 | 55.420 | 54.982 | 2,562,221 |
| 2024-12-31 | 60.360 | 60.410 | 56.800 | 57.720 | 57.264 | 4,140,397 |
| 2024-12-30 | 61.240 | 62.200 | 60.130 | 60.340 | 59.863 | 2,328,555 |
| 2024-12-27 | 62.410 | 63.500 | 61.500 | 61.880 | 61.391 | 2,134,147 |
| 2024-12-26 | 61.880 | 63.110 | 61.500 | 62.410 | 61.917 | 2,487,804 |
| 2024-12-25 | 63.310 | 63.690 | 61.350 | 62.070 | 61.580 | 1,398,504 |
| 2024-12-24 | 62.650 | 63.560 | 61.960 | 63.560 | 63.058 | 1,465,258 |
| 2024-12-23 | 63.450 | 63.990 | 61.880 | 62.370 | 61.877 | 1,898,064 |
| 2024-12-20 | 61.730 | 63.950 | 61.220 | 63.290 | 62.790 | 2,316,246 |
| 2024-12-19 | 60.300 | 61.900 | 60.000 | 61.620 | 61.133 | 1,655,267 |
| 2024-12-18 | 60.560 | 61.750 | 60.220 | 61.040 | 60.558 | 1,513,261 |
| 2024-12-17 | 60.860 | 61.120 | 59.880 | 60.530 | 60.052 | 1,584,695 |
| 2024-12-16 | 62.480 | 62.690 | 60.170 | 60.500 | 60.022 | 2,858,388 |
| 2024-12-13 | 64.910 | 64.910 | 62.500 | 62.590 | 62.096 | 3,152,667 |
| 2024-12-12 | 65.160 | 65.760 | 64.580 | 65.270 | 64.754 | 1,752,749 |
| 2024-12-11 | 63.760 | 66.680 | 63.350 | 65.160 | 64.645 | 2,573,402 |
| 2024-12-10 | 65.920 | 66.140 | 63.660 | 63.710 | 63.207 | 2,215,002 |
| 2024-12-09 | 63.850 | 64.700 | 63.020 | 63.560 | 63.058 | 1,281,841 |
| 2024-12-06 | 63.400 | 64.960 | 62.380 | 64.490 | 63.981 | 2,076,926 |
| 2024-12-05 | 62.710 | 64.180 | 62.710 | 63.400 | 62.899 | 1,616,646 |
| 2024-12-04 | 65.510 | 65.900 | 62.940 | 63.040 | 62.542 | 2,098,546 |
| 2024-12-03 | 65.950 | 66.100 | 63.720 | 64.190 | 63.683 | 1,648,853 |
| 2024-12-02 | 65.100 | 66.470 | 64.700 | 65.580 | 65.062 | 1,882,722 |
| 2024-11-29 | 63.720 | 65.840 | 63.030 | 65.010 | 64.496 | 1,800,233 |
| 2024-11-28 | 63.580 | 65.530 | 63.150 | 63.720 | 63.217 | 1,912,432 |
| 2024-11-27 | 61.340 | 63.990 | 60.010 | 63.790 | 63.286 | 2,307,784 |
| 2024-11-26 | 62.070 | 63.660 | 61.300 | 61.560 | 61.074 | 1,454,291 |
| 2024-11-25 | 62.900 | 63.430 | 60.760 | 62.390 | 61.897 | 2,162,363 |
| 2024-11-22 | 66.900 | 67.400 | 62.430 | 62.500 | 62.006 | 3,803,810 |
| 2024-11-21 | 67.720 | 68.600 | 66.200 | 66.900 | 66.371 | 2,130,523 |
| 2024-11-20 | 67.680 | 68.380 | 66.280 | 67.640 | 67.106 | 2,609,419 |
| 2024-11-19 | 65.840 | 68.680 | 65.800 | 68.020 | 67.483 | 2,623,930 |
| 2024-11-18 | 68.990 | 68.990 | 65.580 | 65.870 | 65.350 | 2,975,769 |
| 2024-11-15 | 70.220 | 71.000 | 67.890 | 68.120 | 67.582 | 3,324,321 |
| 2024-11-14 | 73.000 | 75.290 | 70.160 | 70.300 | 69.745 | 4,913,632 |
| 2024-11-13 | 71.560 | 74.420 | 71.500 | 72.500 | 71.927 | 3,908,450 |
| 2024-11-12 | 75.000 | 75.680 | 70.530 | 71.560 | 70.995 | 4,827,751 |
| 2024-11-11 | 69.450 | 74.780 | 69.420 | 74.780 | 74.189 | 7,022,214 |
| 2024-11-08 | 68.520 | 70.680 | 68.100 | 68.470 | 67.929 | 5,048,487 |
| 2024-11-07 | 67.010 | 68.150 | 66.490 | 67.700 | 67.165 | 4,087,564 |
| 2024-11-06 | 68.360 | 69.800 | 66.380 | 68.000 | 67.463 | 8,157,771 |
| 2024-11-05 | 67.110 | 71.420 | 66.560 | 70.840 | 70.280 | 5,306,707 |
| 2024-11-04 | 65.500 | 68.290 | 64.710 | 67.390 | 66.858 | 3,484,504 |
| 2024-11-01 | 67.360 | 69.790 | 65.990 | 66.010 | 65.489 | 6,379,202 |
| 2024-10-31 | 64.420 | 67.880 | 62.820 | 66.200 | 65.677 | 4,844,054 |
| 2024-10-30 | 64.700 | 66.000 | 63.000 | 64.210 | 63.703 | 3,941,909 |
| 2024-10-29 | 66.390 | 68.300 | 65.200 | 65.200 | 64.685 | 4,027,029 |
| 2024-10-28 | 66.000 | 68.750 | 64.270 | 66.990 | 66.461 | 5,418,139 |
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.