China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	38.800	39.000	38.300	38.500	37.846	80,321
2022-05-24	39.000	39.000	38.550	38.650	37.993	54,108
2022-05-23	38.700	39.000	38.450	38.800	38.140	121,190
2022-05-20	38.550	38.550	38.350	38.550	37.895	59,254
2022-05-19	38.200	38.500	38.150	38.500	37.846	103,487
2022-05-18	38.450	38.500	38.200	38.500	37.846	107,742
2022-05-17	38.700	38.700	38.200	38.400	37.747	115,027
2022-05-16	38.800	38.800	38.200	38.500	37.846	74,112
2022-05-13	38.600	38.650	38.300	38.500	37.846	81,308
2022-05-12	38.500	38.500	38.150	38.300	37.649	93,495
2022-05-11	38.500	38.700	38.200	38.600	37.944	81,248
2022-05-10	38.950	39.000	38.200	38.600	37.944	291,401
2022-05-09	39.100	39.150	38.150	39.050	38.386	202,644
2022-05-06	39.300	39.350	39.000	39.050	38.386	169,971
2022-05-05	39.650	39.650	39.250	39.400	38.730	126,108
2022-05-04	39.450	39.700	39.050	39.550	38.878	163,622
2022-05-03	39.400	39.950	39.100	39.550	38.878	194,161
2022-04-29	39.100	39.800	39.100	39.400	38.730	269,946
2022-04-28	39.500	39.600	39.000	39.100	38.435	256,530
2022-04-27	39.300	39.350	38.950	39.250	38.583	196,608
2022-04-26	39.800	39.800	39.250	39.400	38.730	49,128
2022-04-25	39.750	39.750	39.000	39.300	38.632	159,364
2022-04-22	39.800	39.900	39.650	39.900	39.222	135,408
2022-04-21	39.750	40.050	39.700	39.800	39.123	315,316
2022-04-20	39.600	40.050	39.500	39.700	39.025	319,069
2022-04-19	39.500	39.750	39.350	39.550	38.878	154,538
2022-04-18	39.400	39.450	39.200	39.400	38.730	105,092
2022-04-15	39.250	39.300	39.000	39.200	38.534	122,581
2022-04-14	39.400	39.400	39.050	39.250	38.583	186,734
2022-04-13	39.250	39.500	39.150	39.400	38.730	100,111
2022-04-12	39.500	39.550	39.000	39.000	38.337	101,951
2022-04-11	39.600	39.900	39.100	39.650	38.976	106,768
2022-04-08	39.550	39.600	39.450	39.600	38.927	33,440
2022-04-07	39.200	39.800	39.200	39.450	38.779	120,706
2022-04-06	39.800	39.800	39.250	39.350	38.681	95,013
2022-04-01	40.050	40.050	39.600	39.900	39.222	137,542
2022-03-31	40.300	40.400	39.900	40.050	39.369	151,457
2022-03-30	40.500	40.500	39.900	40.300	39.615	168,876
2022-03-29	40.350	40.500	40.000	40.300	39.615	146,270
2022-03-28	40.500	40.550	40.000	40.450	39.762	128,095
2022-03-25	40.850	40.850	40.000	40.500	39.812	131,762
2022-03-24	40.700	40.850	40.100	40.700	40.008	94,582
2022-03-23	40.750	41.000	40.500	40.700	40.008	100,513
2022-03-22	40.750	40.750	40.550	40.700	40.008	49,021
2022-03-21	40.750	41.000	40.600	40.650	39.959	99,498
2022-03-18	40.800	40.800	40.300	40.550	39.861	91,412
2022-03-17	40.600	40.650	40.350	40.600	39.910	142,716
2022-03-16	40.500	40.500	40.000	40.200	39.517	91,128
2022-03-15	40.500	40.500	39.900	40.200	39.517	87,376
2022-03-14	40.450	40.500	40.250	40.500	39.812	58,185
2022-03-11	40.750	40.750	40.300	40.500	39.812	97,414
2022-03-10	40.700	40.800	40.450	40.600	39.910	111,425
2022-03-09	40.400	41.000	40.250	40.500	39.812	121,407
2022-03-08	40.250	40.400	40.000	40.200	39.517	438,717
2022-03-07	40.600	40.700	40.150	40.400	39.713	346,066
2022-03-04	40.850	41.000	40.550	40.700	40.008	225,766
2022-03-03	40.800	41.000	40.550	40.850	40.156	118,899
2022-03-02	40.800	40.900	40.500	40.800	40.106	101,500
2022-03-01	40.700	40.850	40.600	40.800	40.106	171,490
2022-02-25	40.700	40.900	40.550	40.700	40.008	183,129

← NewerPage 19 of 21 · 1,228 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.