China Fineblanking Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	29.200	30.600	28.900	30.300	30.300	365,000
2024-08-06	30.900	31.000	27.450	28.700	28.700	2,000,000
2024-08-05	33.750	33.750	30.450	30.450	30.450	1,929,000
2024-08-02	34.250	34.700	33.750	33.800	33.800	293,000
2024-08-01	35.450	35.600	34.600	34.650	34.650	519,000
2024-07-31	33.850	35.100	33.700	34.700	34.700	516,000
2024-07-30	34.300	34.300	33.500	33.700	33.700	98,000
2024-07-29	35.000	35.000	33.400	33.700	33.700	254,000
2024-07-26	34.500	35.000	34.100	34.700	34.700	273,000
2024-07-25	35.000	35.000	35.000	35.000	35.000	0
2024-07-24	35.000	35.000	35.000	35.000	35.000	0
2024-07-23	33.200	35.000	33.200	35.000	35.000	345,000
2024-07-22	33.950	34.000	32.700	33.450	33.450	278,000
2024-07-19	34.000	34.250	33.500	33.750	33.750	226,000
2024-07-18	33.600	34.000	33.550	34.000	34.000	197,000
2024-07-17	34.000	34.000	33.500	33.600	33.600	276,000
2024-07-16	34.300	34.300	33.200	33.800	33.800	422,000
2024-07-15	34.300	34.450	33.300	33.400	33.400	642,000
2024-07-12	34.700	35.200	34.200	34.750	34.750	545,000
2024-07-11	36.450	36.800	35.250	35.300	35.300	605,000
2024-07-10	35.000	36.500	34.800	36.100	36.100	755,000
2024-07-09	35.550	37.700	33.950	35.000	35.000	1,587,000
2024-07-08	33.850	35.000	33.600	34.600	34.600	691,000
2024-07-05	32.750	33.600	32.700	33.500	33.500	514,000
2024-07-04	32.000	33.000	32.000	32.750	32.750	548,000
2024-07-03	31.900	32.350	31.800	32.000	32.000	215,000
2024-07-02	31.800	31.800	31.450	31.650	31.650	105,000
2024-07-01	31.650	31.900	31.450	31.650	31.650	59,000
2024-06-28	31.500	32.000	31.450	31.550	31.550	72,000
2024-06-27	31.400	31.500	31.200	31.500	31.500	42,000
2024-06-26	31.600	31.650	31.350	31.450	31.450	43,000
2024-06-25	32.100	32.100	31.250	31.400	31.400	165,000
2024-06-24	31.900	32.000	31.250	31.850	31.850	132,000
2024-06-21	32.000	32.050	31.500	31.700	31.700	106,000
2024-06-20	31.800	32.500	31.600	31.650	31.650	272,000
2024-06-19	31.300	32.500	31.100	31.750	31.750	214,000
2024-06-18	31.300	31.500	30.900	31.100	31.100	228,000
2024-06-17	31.150	31.500	30.900	30.950	30.950	446,000
2024-06-14	31.100	31.350	30.600	31.150	31.150	74,000
2024-06-13	31.200	31.200	30.950	31.100	31.100	40,000
2024-06-12	31.400	31.400	30.950	31.000	31.000	87,000
2024-06-11	31.100	31.300	30.900	31.150	31.150	95,000
2024-06-07	31.300	31.400	31.000	31.100	31.100	121,000
2024-06-06	31.250	31.600	31.050	31.050	31.050	145,000
2024-06-05	31.500	31.600	31.000	31.000	31.000	255,000
2024-06-04	31.800	31.850	31.200	31.500	31.500	148,000
2024-06-03	31.900	31.900	31.200	31.600	31.600	215,000
2024-05-31	31.900	31.950	31.450	31.800	31.800	175,000
2024-05-30	31.650	31.900	31.550	31.750	31.750	64,000
2024-05-29	31.750	32.000	31.400	31.650	31.650	135,000
2024-05-28	31.500	31.650	31.150	31.650	31.650	97,000
2024-05-27	31.500	31.650	31.200	31.400	31.400	149,000
2024-05-24	31.600	31.700	31.200	31.500	31.500	79,000
2024-05-23	31.550	31.750	31.250	31.600	31.600	78,000
2024-05-22	31.400	31.750	31.150	31.550	31.550	156,000
2024-05-21	31.000	31.200	30.850	31.100	31.100	110,000
2024-05-20	31.350	31.500	30.850	31.000	31.000	84,000
2024-05-17	31.750	31.750	30.850	31.100	31.100	103,000
2024-05-16	31.000	31.200	30.750	31.100	31.100	334,000
2024-05-15	31.350	31.500	30.750	31.200	31.200	299,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.2903 TWD
2024-11-11	0.0973 TWD
2023-10-02	0.1945 TWD
2022-09-01	0.6375 TWD
2021-09-29	0.7903 TWD
2020-09-24	0.0592 TWD
2019-08-23	0.5080 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.