China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	37.950	38.000	37.650	37.900	37.256	50,221
2022-08-17	37.900	38.000	37.700	37.900	37.256	80,523
2022-08-16	37.850	37.900	37.600	37.900	37.256	77,088
2022-08-15	37.850	37.900	37.700	37.850	37.207	69,071
2022-08-12	37.600	37.800	37.550	37.750	37.108	46,230
2022-08-11	37.750	37.800	37.550	37.700	37.059	295,350
2022-08-10	37.600	37.800	37.550	37.650	37.010	35,171
2022-08-09	37.700	37.750	37.200	37.600	36.961	70,123
2022-08-08	37.750	37.800	37.500	37.700	37.059	87,431
2022-08-05	37.900	37.900	37.650	37.900	37.256	75,219
2022-08-04	37.850	38.000	37.650	37.900	37.256	87,061
2022-08-03	37.750	38.000	37.650	38.000	37.354	139,000
2022-08-02	37.850	38.000	37.700	37.900	37.256	109,182
2022-08-01	38.100	38.100	37.850	38.000	37.354	57,124
2022-07-29	38.000	38.100	37.750	38.000	37.354	164,760
2022-07-28	37.850	37.950	37.750	37.950	37.305	36,262
2022-07-27	38.050	38.050	37.650	37.850	37.207	63,267
2022-07-26	37.950	38.000	37.650	37.850	37.207	92,061
2022-07-25	38.000	38.000	37.650	38.000	37.354	62,358
2022-07-22	37.900	38.000	37.600	37.900	37.256	68,719
2022-07-21	38.000	38.000	37.500	37.800	37.157	66,902
2022-07-20	37.850	38.050	37.650	37.850	37.207	87,463
2022-07-19	37.900	38.150	37.650	37.900	37.256	79,000
2022-07-18	37.850	37.950	37.700	37.900	37.256	109,107
2022-07-15	38.050	38.050	37.700	37.950	37.305	71,234
2022-07-14	37.800	38.100	37.800	38.000	37.354	59,618
2022-07-13	38.100	38.250	37.600	38.000	37.354	74,350
2022-07-12	38.100	38.200	37.750	38.050	37.403	46,134
2022-07-11	38.300	38.300	37.900	38.100	37.452	41,598
2022-07-08	38.100	38.200	37.900	38.150	37.501	39,312
2022-07-07	37.900	38.100	37.700	38.100	37.452	53,001
2022-07-06	38.200	38.500	37.700	38.000	37.354	79,149
2022-07-05	38.300	38.650	37.900	38.400	37.747	207,494
2022-07-04	37.850	38.100	37.700	38.100	37.452	102,814
2022-07-01	38.000	38.150	37.550	37.900	37.256	90,020
2022-06-30	38.300	38.350	37.900	38.050	37.403	60,242
2022-06-29	38.300	38.400	38.200	38.300	37.649	31,004
2022-06-28	38.400	38.400	38.000	38.300	37.649	35,476
2022-06-27	38.350	38.500	38.200	38.400	37.747	55,035
2022-06-24	38.250	38.300	38.050	38.300	37.649	56,582
2022-06-23	38.200	38.400	38.000	38.200	37.551	66,006
2022-06-22	38.400	38.400	37.900	38.200	37.551	78,795
2022-06-21	38.150	38.400	38.100	38.300	37.649	47,059
2022-06-20	38.300	38.500	38.000	38.000	37.354	131,683
2022-06-17	38.250	38.300	38.000	38.300	37.649	91,969
2022-06-16	38.300	38.400	38.100	38.250	37.600	96,001
2022-06-15	38.450	38.450	38.100	38.200	37.551	88,849
2022-06-14	38.300	38.450	38.000	38.350	37.698	140,964
2022-06-13	38.450	38.500	38.100	38.500	37.846	104,744
2022-06-10	38.550	38.550	38.000	38.500	37.846	229,363
2022-06-09	38.450	38.500	38.100	38.450	37.796	72,549
2022-06-08	38.650	38.650	38.200	38.400	37.747	50,303
2022-06-07	38.500	38.500	37.900	38.200	37.551	111,967
2022-06-06	38.100	38.650	37.850	38.000	37.354	165,113
2022-06-02	37.850	37.850	37.550	37.800	37.157	30,200
2022-06-01	37.900	37.950	37.500	37.650	37.010	154,223
2022-05-31	38.100	38.150	37.600	37.900	37.256	163,599
2022-05-30	38.150	38.200	37.650	38.050	37.403	193,332
2022-05-27	38.100	38.550	37.650	37.900	37.256	219,689
2022-05-26	38.700	38.750	37.850	37.900	37.256	231,060

← NewerPage 18 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.