Circuit Fabology Microelectronics Equipment Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	70.500	73.450	70.010	71.490	69.824	2,883,046
2021-11-09	69.600	72.730	67.500	70.160	68.525	3,501,176
2021-11-08	64.080	68.500	62.310	66.350	64.804	3,311,189
2021-11-05	59.990	64.990	59.200	64.530	63.026	3,774,721
2021-11-04	53.900	60.770	53.900	60.310	58.904	4,208,305
2021-11-03	53.630	54.490	53.100	53.910	52.654	1,086,513
2021-11-02	53.400	55.180	53.360	53.500	52.253	1,644,931
2021-11-01	52.200	53.780	52.020	53.490	52.243	1,366,050
2021-10-29	50.160	52.890	50.150	52.850	51.618	1,543,553
2021-10-28	52.050	53.950	49.110	50.140	48.971	1,865,353
2021-10-27	56.990	56.990	51.890	52.410	51.189	3,308,658
2021-10-26	60.300	61.270	58.330	59.310	57.928	1,603,151
2021-10-25	58.600	61.180	57.500	60.600	59.188	2,430,241
2021-10-22	53.870	61.870	53.830	58.040	56.687	3,393,147
2021-10-21	54.500	54.500	52.800	53.250	52.009	800,694
2021-10-20	55.100	55.680	53.810	54.220	52.956	779,574
2021-10-19	54.300	56.220	54.210	55.200	53.914	947,220
2021-10-18	54.900	55.090	53.320	54.590	53.318	991,347
2021-10-15	53.680	56.000	53.180	55.270	53.982	1,193,557
2021-10-14	54.800	54.800	52.400	54.060	52.800	1,008,264

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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