Anhui Fengxing Wear Resistant Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.370	19.100	18.200	19.080	18.924	1,299,800
2024-01-24	18.240	18.500	17.560	18.260	18.111	1,144,800
2024-01-23	18.200	18.320	17.250	18.120	17.972	2,109,900
2024-01-22	19.720	19.920	18.010	18.010	17.863	2,108,600
2024-01-19	20.340	20.440	19.660	19.720	19.559	1,002,500
2024-01-18	20.630	20.630	19.430	20.040	19.876	2,433,900
2024-01-17	21.290	21.390	20.640	20.660	20.491	799,600
2024-01-16	21.500	21.860	20.910	21.280	21.106	1,206,100
2024-01-15	21.690	21.690	21.360	21.440	21.265	748,200
2024-01-12	21.530	21.960	21.430	21.580	21.404	999,000
2024-01-11	21.500	21.690	21.370	21.540	21.364	1,058,330
2024-01-10	21.770	22.000	21.200	21.450	21.275	996,500
2024-01-09	21.360	22.020	21.250	21.740	21.563	1,121,371
2024-01-08	22.130	22.130	21.200	21.350	21.176	1,744,000
2024-01-05	23.010	23.450	21.500	21.690	21.513	3,354,900
2024-01-04	22.070	23.300	21.780	23.010	22.822	2,588,100
2024-01-03	22.250	22.370	21.860	22.050	21.870	813,400
2024-01-02	21.990	22.350	21.920	22.250	22.068	880,300
2023-12-29	21.590	21.980	21.440	21.920	21.741	1,056,848
2023-12-28	21.060	21.720	20.930	21.580	21.404	1,227,500
2023-12-27	21.010	21.310	20.800	21.000	20.829	814,800
2023-12-26	21.410	21.450	20.910	20.950	20.779	1,022,525
2023-12-25	22.110	22.160	21.140	21.260	21.086	1,861,000
2023-12-22	22.370	22.560	21.850	22.430	22.247	1,330,028
2023-12-21	22.290	22.450	21.570	22.260	22.078	1,381,375
2023-12-20	21.990	22.940	21.760	22.410	22.227	2,112,300
2023-12-19	21.690	21.960	21.510	21.750	21.572	705,600
2023-12-18	21.910	22.010	21.520	21.570	21.394	781,100
2023-12-15	22.160	22.230	21.600	21.900	21.721	1,061,700
2023-12-14	22.220	22.380	21.900	21.900	21.721	829,090
2023-12-13	22.230	22.500	21.860	22.290	22.108	1,122,300
2023-12-12	22.340	22.340	21.980	22.060	21.880	819,640
2023-12-11	22.390	22.510	21.820	22.350	22.168	1,787,575
2023-12-08	22.830	23.010	21.500	22.380	22.197	1,925,600
2023-12-07	23.330	23.440	22.810	22.830	22.644	1,360,600
2023-12-06	23.270	23.610	23.150	23.340	23.150	843,800
2023-12-05	23.400	23.520	23.150	23.280	23.090	1,065,100
2023-12-04	23.410	23.630	23.350	23.490	23.298	583,800
2023-12-01	23.490	23.640	23.250	23.380	23.189	826,990
2023-11-30	23.770	23.770	23.260	23.490	23.298	766,900
2023-11-29	23.730	23.900	23.600	23.770	23.576	878,200
2023-11-28	23.580	23.750	23.250	23.680	23.487	983,800
2023-11-27	23.240	23.640	23.240	23.400	23.209	1,188,432
2023-11-24	23.850	23.870	23.450	23.670	23.477	1,092,795
2023-11-23	23.070	24.030	23.070	23.850	23.655	2,106,843
2023-11-22	23.500	23.880	23.130	23.150	22.961	1,971,253
2023-11-21	24.220	24.400	23.660	23.690	23.497	1,636,700
2023-11-20	23.800	24.440	23.600	24.050	23.854	2,525,800
2023-11-17	23.120	23.850	23.060	23.760	23.566	2,184,300
2023-11-16	23.180	23.550	23.070	23.100	22.911	1,735,500
2023-11-15	23.190	23.340	23.160	23.190	23.001	1,268,400
2023-11-14	23.120	23.350	23.030	23.200	23.011	1,381,390
2023-11-13	23.390	23.490	23.100	23.180	22.991	1,810,300
2023-11-10	23.810	23.810	23.080	23.410	23.219	2,243,700
2023-11-09	24.780	24.780	23.480	23.700	23.507	5,227,190
2023-11-08	23.990	25.760	23.900	25.120	24.915	7,510,417
2023-11-07	23.880	24.460	23.160	24.150	23.953	4,584,499
2023-11-06	26.180	26.180	23.180	23.430	23.239	6,551,932
2023-11-03	23.980	24.350	23.740	24.280	24.082	1,732,653
2023-11-02	23.650	24.050	23.610	23.860	23.665	1,530,500

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.