Anhui Fengxing Wear Resistant Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.890 | 12.120 | 11.770 | 12.060 | 12.060 | 597,800 |
| 2024-07-25 | 11.660 | 12.080 | 11.470 | 11.880 | 11.880 | 754,400 |
| 2024-07-24 | 11.930 | 11.930 | 11.600 | 11.670 | 11.670 | 655,000 |
| 2024-07-23 | 12.070 | 12.350 | 11.840 | 12.070 | 12.070 | 614,300 |
| 2024-07-22 | 11.860 | 12.100 | 11.780 | 12.090 | 12.090 | 545,000 |
| 2024-07-19 | 11.840 | 12.020 | 11.710 | 11.940 | 11.940 | 450,600 |
| 2024-07-18 | 11.790 | 11.900 | 11.410 | 11.880 | 11.880 | 677,500 |
| 2024-07-17 | 12.100 | 12.100 | 11.750 | 11.880 | 11.880 | 485,600 |
| 2024-07-16 | 12.150 | 12.210 | 11.880 | 11.990 | 11.990 | 423,000 |
| 2024-07-15 | 12.240 | 12.410 | 11.950 | 12.150 | 12.150 | 720,400 |
| 2024-07-12 | 12.630 | 12.870 | 12.300 | 12.350 | 12.350 | 629,600 |
| 2024-07-11 | 12.160 | 12.680 | 12.120 | 12.620 | 12.620 | 982,800 |
| 2024-07-10 | 12.030 | 12.180 | 11.820 | 11.990 | 11.990 | 636,900 |
| 2024-07-09 | 12.190 | 12.470 | 11.570 | 12.120 | 12.120 | 799,687 |
| 2024-07-08 | 12.530 | 12.590 | 12.150 | 12.250 | 12.150 | 702,300 |
| 2024-07-05 | 12.390 | 12.700 | 12.220 | 12.640 | 12.537 | 644,100 |
| 2024-07-04 | 12.960 | 13.100 | 12.400 | 12.500 | 12.398 | 1,020,600 |
| 2024-07-03 | 13.120 | 13.130 | 12.800 | 13.030 | 12.924 | 450,840 |
| 2024-07-02 | 12.960 | 13.110 | 12.820 | 13.000 | 12.894 | 516,900 |
| 2024-07-01 | 13.030 | 13.240 | 12.680 | 12.960 | 12.854 | 868,000 |
| 2024-06-28 | 13.040 | 13.230 | 12.840 | 13.200 | 13.092 | 611,100 |
| 2024-06-27 | 13.260 | 13.450 | 12.880 | 13.030 | 12.924 | 789,100 |
| 2024-06-26 | 12.720 | 13.250 | 12.500 | 13.250 | 13.142 | 655,700 |
| 2024-06-25 | 12.640 | 12.900 | 12.580 | 12.650 | 12.547 | 778,000 |
| 2024-06-24 | 13.070 | 13.200 | 12.590 | 12.650 | 12.547 | 959,500 |
| 2024-06-21 | 13.290 | 13.350 | 12.920 | 13.250 | 13.142 | 697,200 |
| 2024-06-20 | 13.800 | 13.800 | 13.200 | 13.360 | 13.251 | 817,900 |
| 2024-06-19 | 13.950 | 13.950 | 13.650 | 13.720 | 13.608 | 555,900 |
| 2024-06-18 | 13.460 | 13.790 | 13.400 | 13.750 | 13.638 | 847,540 |
| 2024-06-17 | 14.040 | 14.040 | 13.310 | 13.460 | 13.350 | 1,175,400 |
| 2024-06-14 | 13.940 | 14.040 | 13.660 | 13.920 | 13.806 | 509,000 |
| 2024-06-13 | 13.890 | 14.090 | 13.700 | 13.910 | 13.796 | 786,800 |
| 2024-06-12 | 13.320 | 13.970 | 13.320 | 13.890 | 13.777 | 935,100 |
| 2024-06-11 | 13.490 | 13.570 | 13.030 | 13.390 | 13.281 | 728,600 |
| 2024-06-07 | 13.120 | 13.600 | 12.910 | 13.510 | 13.400 | 1,266,300 |
| 2024-06-06 | 13.790 | 13.900 | 12.700 | 12.820 | 12.715 | 2,105,440 |
| 2024-06-05 | 13.910 | 14.140 | 13.860 | 13.870 | 13.757 | 683,853 |
| 2024-06-04 | 14.560 | 14.560 | 13.880 | 14.180 | 14.064 | 1,281,700 |
| 2024-06-03 | 15.170 | 15.240 | 14.430 | 14.560 | 14.441 | 1,556,245 |
| 2024-05-31 | 15.200 | 15.330 | 15.060 | 15.170 | 15.046 | 573,988 |
| 2024-05-30 | 15.310 | 15.470 | 15.110 | 15.200 | 15.076 | 652,900 |
| 2024-05-29 | 15.230 | 15.650 | 15.180 | 15.270 | 15.145 | 914,000 |
| 2024-05-28 | 15.490 | 15.650 | 15.210 | 15.230 | 15.106 | 525,500 |
| 2024-05-27 | 15.380 | 15.560 | 15.010 | 15.500 | 15.374 | 675,200 |
| 2024-05-24 | 15.390 | 15.660 | 15.110 | 15.350 | 15.225 | 878,439 |
| 2024-05-23 | 15.780 | 15.780 | 15.280 | 15.390 | 15.264 | 945,900 |
| 2024-05-22 | 16.310 | 16.310 | 15.400 | 15.780 | 15.651 | 827,239 |
| 2024-05-21 | 15.800 | 15.930 | 15.460 | 15.690 | 15.562 | 858,100 |
| 2024-05-20 | 16.450 | 16.460 | 15.760 | 15.850 | 15.721 | 962,500 |
| 2024-05-17 | 15.870 | 16.040 | 15.610 | 16.030 | 15.899 | 886,964 |
| 2024-05-16 | 15.570 | 15.850 | 15.510 | 15.670 | 15.542 | 641,264 |
| 2024-05-15 | 15.760 | 15.930 | 15.450 | 15.590 | 15.463 | 747,639 |
| 2024-05-14 | 15.500 | 15.900 | 15.500 | 15.660 | 15.532 | 903,300 |
| 2024-05-13 | 16.250 | 16.250 | 15.380 | 15.610 | 15.483 | 1,161,290 |
| 2024-05-10 | 16.600 | 17.310 | 16.000 | 16.070 | 15.939 | 1,451,800 |
| 2024-05-09 | 16.220 | 16.440 | 15.990 | 16.310 | 16.177 | 502,800 |
| 2024-05-08 | 16.500 | 16.500 | 16.010 | 16.220 | 16.088 | 599,690 |
| 2024-05-07 | 16.410 | 16.580 | 16.250 | 16.370 | 16.236 | 807,800 |
| 2024-05-06 | 16.180 | 16.640 | 16.050 | 16.400 | 16.266 | 1,099,700 |
| 2024-04-30 | 15.810 | 16.230 | 15.660 | 16.000 | 15.869 | 1,230,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 0.1000 CNY |
| 2023-05-30 | 0.2000 CNY |
| 2021-05-31 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.