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
2024-10-25	64.200	66.970	63.870	65.280	64.764	4,533,179
2024-10-24	64.730	65.450	63.680	64.210	63.703	3,148,541
2024-10-23	66.280	67.060	64.600	65.050	64.536	4,240,729
2024-10-22	68.150	68.150	65.780	67.240	66.709	4,233,630
2024-10-21	67.080	71.630	66.070	68.820	68.276	6,308,216
2024-10-18	62.800	69.500	61.500	66.760	66.233	5,346,562
2024-10-17	61.600	63.270	61.400	61.590	61.103	2,475,311
2024-10-16	58.800	63.080	58.660	61.100	60.617	3,748,138
2024-10-15	61.230	63.530	59.890	59.890	59.417	3,537,817
2024-10-14	60.200	61.980	57.580	61.940	61.451	3,899,091
2024-10-11	64.170	64.170	58.400	59.210	58.742	5,220,477
2024-10-10	68.830	70.000	64.100	64.260	63.752	4,935,267
2024-10-09	73.000	74.880	67.690	68.140	67.602	6,999,960
2024-10-08	79.300	79.300	70.500	77.680	77.066	8,796,891
2024-09-30	59.000	67.180	58.000	66.080	65.558	5,577,286
2024-09-27	53.300	56.500	53.000	55.980	55.538	2,189,462
2024-09-26	49.500	52.380	48.510	52.380	51.966	2,761,122
2024-09-25	50.110	51.700	49.420	49.570	49.178	2,847,867
2024-09-24	48.790	50.110	47.090	49.950	49.555	3,272,132
2024-09-23	49.990	50.740	48.350	48.480	48.097	1,279,862
2024-09-20	51.380	51.860	49.820	50.190	49.794	1,050,005
2024-09-19	51.010	52.500	50.550	51.190	50.786	1,331,112
2024-09-18	50.720	51.760	50.000	51.100	50.696	1,253,971
2024-09-13	49.880	50.400	49.250	49.720	49.327	1,508,283
2024-09-12	51.020	51.490	49.800	49.800	49.407	931,065
2024-09-11	51.600	51.890	49.870	50.660	50.260	1,232,722
2024-09-10	50.800	52.130	50.530	51.750	51.341	802,725
2024-09-09	51.610	52.370	50.640	50.870	50.468	878,692
2024-09-06	52.680	52.800	51.580	51.680	51.272	854,321
2024-09-05	52.060	52.970	52.060	52.700	52.284	806,937
2024-09-04	52.630	53.630	51.350	52.320	51.907	1,080,934
2024-09-03	53.020	54.310	52.750	53.280	52.859	1,028,196
2024-09-02	55.780	56.210	53.000	53.080	52.661	1,364,792
2024-08-30	54.050	56.800	54.000	55.880	55.439	1,777,366
2024-08-29	52.810	54.630	52.650	54.100	53.673	1,047,770
2024-08-28	52.510	53.480	52.510	53.050	52.631	863,624
2024-08-27	54.100	54.680	52.400	52.980	52.561	1,147,034
2024-08-26	54.120	55.300	53.720	54.780	54.347	1,072,670
2024-08-23	53.000	54.550	52.810	54.430	54.000	1,245,443
2024-08-22	52.600	54.380	51.820	53.020	52.601	1,607,902
2024-08-21	53.330	53.950	52.420	52.700	52.284	1,048,184
2024-08-20	53.560	53.770	52.500	53.080	52.661	797,314
2024-08-19	54.580	55.200	53.060	53.080	52.661	1,135,461
2024-08-16	53.900	55.090	53.700	54.310	53.881	870,643
2024-08-15	53.200	55.160	52.880	53.900	53.474	981,420
2024-08-14	55.000	55.490	53.500	53.500	53.077	926,207
2024-08-13	54.380	55.130	54.060	55.000	54.566	644,365
2024-08-12	54.700	55.300	53.960	54.350	53.921	757,433
2024-08-09	56.000	56.970	54.510	54.700	54.268	1,181,652
2024-08-08	54.750	57.010	53.880	55.780	55.339	1,168,431
2024-08-07	55.380	55.900	54.510	54.950	54.516	826,741
2024-08-06	55.000	55.300	53.750	55.200	54.764	1,124,912
2024-08-05	56.300	57.490	53.700	53.700	53.276	1,749,232
2024-08-02	59.500	60.380	57.310	57.400	56.947	1,357,121
2024-08-01	60.680	61.450	59.400	60.310	59.834	1,530,115
2024-07-31	56.650	60.300	56.430	60.150	59.675	1,684,033
2024-07-30	57.350	57.990	56.020	57.220	56.768	1,103,450
2024-07-29	59.000	59.220	57.560	57.580	57.125	1,077,023
2024-07-26	57.510	59.730	57.000	59.120	58.653	1,538,656
2024-07-25	58.540	58.780	57.120	57.380	56.927	1,665,090

← NewerPage 9 of 21 · 1,212 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.