Anhui Fengxing Wear Resistant Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.810 | 16.230 | 15.660 | 16.000 | 15.869 | 1,230,400 |
| 2024-04-29 | 15.150 | 15.830 | 15.000 | 15.770 | 15.641 | 1,105,100 |
| 2024-04-26 | 15.200 | 15.330 | 14.900 | 15.160 | 15.036 | 1,035,700 |
| 2024-04-25 | 15.240 | 15.500 | 15.180 | 15.290 | 15.165 | 703,300 |
| 2024-04-24 | 14.980 | 15.320 | 14.980 | 15.320 | 15.195 | 691,900 |
| 2024-04-23 | 14.450 | 15.080 | 14.450 | 14.940 | 14.818 | 746,053 |
| 2024-04-22 | 14.890 | 15.380 | 14.310 | 14.450 | 14.332 | 901,100 |
| 2024-04-19 | 14.870 | 15.250 | 14.420 | 14.890 | 14.768 | 1,052,500 |
| 2024-04-18 | 15.620 | 15.890 | 14.570 | 14.880 | 14.759 | 1,311,212 |
| 2024-04-17 | 13.670 | 14.970 | 13.670 | 14.970 | 14.848 | 1,189,775 |
| 2024-04-16 | 15.000 | 15.110 | 13.600 | 13.610 | 13.499 | 2,039,100 |
| 2024-04-15 | 16.730 | 16.730 | 15.050 | 15.110 | 14.987 | 2,194,813 |
| 2024-04-12 | 16.700 | 16.930 | 16.580 | 16.720 | 16.584 | 1,231,300 |
| 2024-04-11 | 16.690 | 17.230 | 16.330 | 16.720 | 16.584 | 1,102,500 |
| 2024-04-10 | 17.310 | 17.490 | 16.550 | 16.640 | 16.504 | 962,800 |
| 2024-04-09 | 16.800 | 17.290 | 16.690 | 17.250 | 17.109 | 894,300 |
| 2024-04-08 | 17.120 | 17.360 | 16.800 | 16.800 | 16.663 | 1,262,650 |
| 2024-04-03 | 17.420 | 17.420 | 17.090 | 17.270 | 17.129 | 795,100 |
| 2024-04-02 | 17.580 | 17.780 | 17.300 | 17.420 | 17.278 | 1,118,900 |
| 2024-04-01 | 16.970 | 17.400 | 16.960 | 17.300 | 17.159 | 1,018,800 |
| 2024-03-29 | 16.590 | 16.910 | 16.510 | 16.840 | 16.703 | 500,300 |
| 2024-03-28 | 16.040 | 16.770 | 16.020 | 16.580 | 16.445 | 1,290,793 |
| 2024-03-27 | 16.810 | 16.970 | 15.970 | 16.000 | 15.869 | 1,310,893 |
| 2024-03-26 | 16.850 | 17.160 | 16.660 | 16.810 | 16.673 | 953,663 |
| 2024-03-25 | 17.690 | 17.690 | 16.880 | 16.910 | 16.772 | 1,268,613 |
| 2024-03-22 | 17.680 | 17.930 | 17.420 | 17.680 | 17.536 | 1,643,000 |
| 2024-03-21 | 17.430 | 17.870 | 17.190 | 17.720 | 17.575 | 1,318,675 |
| 2024-03-20 | 17.150 | 17.450 | 17.110 | 17.370 | 17.228 | 990,800 |
| 2024-03-19 | 16.980 | 17.420 | 16.980 | 17.150 | 17.010 | 1,261,300 |
| 2024-03-18 | 16.800 | 17.070 | 16.610 | 16.980 | 16.841 | 997,320 |
| 2024-03-15 | 16.320 | 16.860 | 16.210 | 16.750 | 16.613 | 1,231,159 |
| 2024-03-14 | 16.580 | 16.750 | 16.080 | 16.320 | 16.187 | 1,052,635 |
| 2024-03-13 | 16.470 | 16.780 | 16.240 | 16.580 | 16.445 | 1,079,117 |
| 2024-03-12 | 16.160 | 16.800 | 16.100 | 16.480 | 16.346 | 1,400,421 |
| 2024-03-11 | 15.640 | 16.180 | 15.640 | 16.180 | 16.048 | 973,500 |
| 2024-03-08 | 15.710 | 15.940 | 15.620 | 15.780 | 15.651 | 750,493 |
| 2024-03-07 | 15.620 | 16.030 | 15.560 | 15.710 | 15.582 | 1,305,445 |
| 2024-03-06 | 15.350 | 15.770 | 15.210 | 15.600 | 15.473 | 1,003,100 |
| 2024-03-05 | 15.490 | 15.770 | 15.420 | 15.520 | 15.393 | 916,100 |
| 2024-03-04 | 15.790 | 15.850 | 15.200 | 15.680 | 15.552 | 1,369,859 |
| 2024-03-01 | 15.490 | 15.920 | 15.300 | 15.550 | 15.423 | 1,222,300 |
| 2024-02-29 | 15.010 | 15.630 | 14.800 | 15.490 | 15.364 | 2,468,320 |
| 2024-02-28 | 16.900 | 17.330 | 15.240 | 15.240 | 15.116 | 3,054,400 |
| 2024-02-27 | 16.540 | 16.950 | 16.200 | 16.930 | 16.792 | 1,542,093 |
| 2024-02-26 | 15.900 | 17.160 | 15.850 | 16.450 | 16.316 | 2,903,900 |
| 2024-02-23 | 15.160 | 15.640 | 15.030 | 15.600 | 15.473 | 1,123,600 |
| 2024-02-22 | 15.100 | 15.210 | 14.770 | 15.100 | 14.977 | 1,250,600 |
| 2024-02-21 | 14.150 | 15.250 | 13.880 | 14.850 | 14.729 | 2,056,193 |
| 2024-02-20 | 14.550 | 14.550 | 13.580 | 14.220 | 14.104 | 1,440,400 |
| 2024-02-19 | 13.290 | 14.280 | 13.290 | 14.130 | 14.015 | 2,504,552 |
| 2024-02-08 | 11.890 | 13.110 | 10.810 | 13.110 | 13.003 | 2,761,502 |
| 2024-02-07 | 12.950 | 13.070 | 11.880 | 11.920 | 11.823 | 2,647,003 |
| 2024-02-06 | 13.280 | 13.790 | 12.200 | 13.200 | 13.092 | 3,078,656 |
| 2024-02-05 | 15.350 | 15.350 | 13.560 | 13.560 | 13.449 | 2,327,100 |
| 2024-02-02 | 16.190 | 16.710 | 14.570 | 15.070 | 14.947 | 1,887,900 |
| 2024-02-01 | 16.540 | 16.870 | 15.710 | 16.190 | 16.058 | 1,126,500 |
| 2024-01-31 | 17.440 | 17.620 | 16.430 | 16.550 | 16.415 | 1,284,800 |
| 2024-01-30 | 18.710 | 18.710 | 17.420 | 17.450 | 17.308 | 1,480,600 |
| 2024-01-29 | 19.440 | 19.490 | 18.330 | 18.990 | 18.835 | 1,273,400 |
| 2024-01-26 | 19.400 | 19.860 | 19.140 | 19.380 | 19.222 | 1,368,900 |
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.