First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.480	14.160	13.280	13.980	13.980	17,276,900
2026-07-22	13.580	13.950	13.250	13.660	13.660	25,273,744
2026-07-21	12.660	13.790	12.600	13.790	13.790	18,327,204
2026-07-20	11.990	12.840	11.930	12.540	12.540	12,316,405
2026-07-17	12.070	12.470	11.870	11.900	11.900	8,327,305
2026-07-16	11.740	12.350	11.660	12.220	12.220	9,506,600
2026-07-15	11.610	11.860	11.540	11.750	11.750	5,020,000
2026-07-14	11.560	11.680	11.410	11.570	11.570	4,969,200
2026-07-13	11.630	11.820	11.470	11.480	11.480	6,017,200
2026-07-10	11.770	11.940	11.480	11.840	11.840	7,213,500
2026-07-09	12.130	12.130	11.500	11.640	11.640	10,521,127
2026-07-08	12.470	12.690	12.090	12.200	12.200	11,214,400
2026-07-07	12.070	12.750	11.980	12.630	12.630	13,162,300
2026-07-06	11.930	12.320	11.810	12.170	12.170	9,530,854
2026-07-03	11.380	12.030	11.380	11.980	11.980	11,932,001
2026-07-02	10.940	11.600	10.820	11.350	11.350	11,574,101
2026-07-01	10.600	10.890	10.540	10.780	10.780	6,280,127
2026-06-30	10.770	11.220	10.570	10.590	10.590	10,314,200
2026-06-29	10.440	10.850	10.300	10.620	10.620	15,576,580
2026-06-26	10.730	10.810	10.200	10.230	10.230	7,147,200
2026-06-25	10.900	10.940	10.660	10.730	10.730	4,482,344
2026-06-24	11.200	11.200	10.790	10.950	10.950	5,283,804
2026-06-23	11.100	11.320	11.090	11.120	11.120	4,257,275
2026-06-22	11.260	11.330	10.880	11.150	11.150	6,393,976
2026-06-18	11.490	11.650	11.330	11.360	11.360	4,642,576
2026-06-17	11.650	11.670	11.460	11.500	11.500	2,689,089
2026-06-16	12.030	12.070	11.750	11.810	11.613	4,305,321
2026-06-15	11.800	12.110	11.740	12.010	11.809	5,373,450
2026-06-12	11.570	11.900	11.320	11.800	11.603	7,568,956
2026-06-11	11.590	11.630	11.400	11.480	11.288	4,648,600
2026-06-10	11.850	11.890	11.430	11.590	11.396	7,515,300
2026-06-09	12.240	12.270	11.790	11.900	11.900	6,006,420
2026-06-08	12.380	12.500	12.090	12.200	12.200	5,492,762
2026-06-05	12.550	12.760	12.480	12.560	12.560	4,120,944
2026-06-04	12.850	12.900	12.570	12.630	12.630	4,584,666
2026-06-03	13.070	13.180	12.690	12.840	12.840	6,673,743
2026-06-02	13.050	13.080	12.910	12.910	12.910	5,635,200
2026-06-01	12.810	13.030	12.680	13.000	13.000	5,751,901
2026-05-29	12.810	12.960	12.710	12.780	12.780	4,245,995
2026-05-28	12.960	13.070	12.620	12.730	12.730	4,054,010
2026-05-27	13.240	13.280	12.750	13.030	13.030	6,656,398
2026-05-26	13.010	13.240	12.810	13.170	13.170	5,829,500
2026-05-25	12.780	13.190	12.650	13.080	13.080	5,506,447
2026-05-22	12.900	12.900	12.580	12.680	12.680	4,894,624
2026-05-21	13.000	13.170	12.490	12.770	12.770	5,022,466
2026-05-20	13.210	13.230	12.810	12.900	12.900	5,327,113
2026-05-19	13.220	13.320	13.070	13.220	13.220	3,534,291
2026-05-18	13.400	13.510	13.080	13.220	13.220	4,396,900
2026-05-15	13.490	13.650	13.310	13.450	13.450	5,198,002
2026-05-14	13.710	13.740	13.400	13.430	13.430	5,039,100
2026-05-13	13.710	13.780	13.620	13.710	13.710	4,630,300
2026-05-12	14.030	14.110	13.630	13.720	13.720	6,161,600
2026-05-11	13.560	14.040	13.520	13.950	13.950	8,774,944
2026-05-08	13.900	13.900	13.530	13.570	13.570	6,518,132
2026-05-07	13.880	14.040	13.660	13.700	13.700	7,355,200
2026-05-06	13.880	14.020	13.680	13.890	13.890	9,904,831
2026-04-30	13.540	13.880	13.510	13.840	13.840	11,650,300
2026-04-29	13.250	13.750	13.160	13.670	13.670	15,244,296
2026-04-28	12.870	13.050	12.730	13.000	13.000	6,454,194
2026-04-27	12.980	12.980	12.770	12.820	12.820	4,915,476

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.2257 CNY
2022-05-30	0.1170 CNY
2021-07-09	0.0750 CNY

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