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
2023-11-01	23.610	23.760	23.260	23.690	23.497	1,386,300
2023-10-31	23.000	24.180	23.000	23.750	23.556	3,259,900
2023-10-30	22.850	23.490	22.510	23.080	22.892	1,801,900
2023-10-27	21.650	23.100	21.550	23.000	22.812	1,876,890
2023-10-26	21.810	21.820	21.300	21.650	21.473	587,400
2023-10-25	21.490	22.040	21.450	21.760	21.582	560,900
2023-10-24	20.470	21.500	20.470	21.490	21.315	1,102,100
2023-10-23	21.100	21.220	20.380	20.470	20.303	1,228,500
2023-10-20	21.190	21.500	21.010	21.100	20.928	907,500
2023-10-19	21.000	21.530	20.840	21.200	21.027	836,090
2023-10-18	21.310	21.400	20.910	21.060	20.888	1,155,200
2023-10-17	21.590	21.780	21.120	21.310	21.136	1,066,000
2023-10-16	21.880	22.290	21.350	21.500	21.325	1,266,432
2023-10-13	22.130	22.140	21.750	21.990	21.811	740,400
2023-10-12	22.550	22.550	21.970	22.130	21.949	896,500
2023-10-11	22.350	22.750	22.230	22.360	22.178	854,232
2023-10-10	22.830	22.830	22.200	22.290	22.108	990,500
2023-10-09	23.000	23.180	22.490	22.690	22.505	795,900
2023-09-28	22.780	23.180	22.650	23.120	22.931	817,700
2023-09-27	22.630	23.300	22.550	22.750	22.564	1,060,000
2023-09-26	22.940	23.050	22.450	22.610	22.425	831,200
2023-09-25	23.700	23.880	22.760	22.900	22.713	950,000
2023-09-22	23.070	23.970	23.070	23.650	23.457	1,116,900
2023-09-21	23.410	23.500	23.150	23.300	23.110	766,400
2023-09-20	23.450	23.760	23.380	23.730	23.536	872,100
2023-09-19	23.560	23.800	23.250	23.430	23.239	556,100
2023-09-18	23.950	24.100	23.430	23.550	23.358	706,900
2023-09-15	23.330	24.190	23.230	23.950	23.755	1,529,900
2023-09-14	23.320	23.480	23.010	23.330	23.140	1,025,800
2023-09-13	23.710	23.940	23.010	23.310	23.120	1,015,800
2023-09-12	24.240	24.250	23.660	23.730	23.536	1,055,500
2023-09-11	24.460	24.630	24.150	24.230	24.032	879,142
2023-09-08	24.180	24.590	23.900	24.470	24.270	1,317,942
2023-09-07	24.390	25.040	24.170	24.330	24.131	3,039,342
2023-09-06	22.950	24.680	22.780	24.460	24.260	3,761,300
2023-09-05	22.880	23.210	22.840	23.000	22.812	748,200
2023-09-04	22.340	22.840	22.340	22.790	22.604	1,288,500
2023-09-01	22.880	22.880	22.110	22.340	22.158	742,600
2023-08-31	22.260	22.760	22.100	22.450	22.267	983,778
2023-08-30	21.520	22.510	21.520	22.280	22.098	1,546,078
2023-08-29	20.230	21.660	20.070	21.520	21.344	1,996,242
2023-08-28	22.660	22.660	20.150	20.570	20.402	2,128,813
2023-08-25	21.880	21.960	21.380	21.540	21.364	1,035,000
2023-08-24	22.080	22.180	21.510	21.900	21.721	881,200
2023-08-23	22.400	22.480	21.770	22.130	21.949	1,136,500
2023-08-22	23.430	23.540	21.280	22.750	22.564	3,170,700
2023-08-21	23.780	23.890	23.120	23.580	23.388	895,900
2023-08-18	24.150	24.330	23.710	23.880	23.685	600,200
2023-08-17	23.980	24.180	23.830	24.080	23.883	595,100
2023-08-16	24.040	24.240	23.740	23.980	23.784	547,400
2023-08-15	23.760	24.350	23.640	24.030	23.834	817,600
2023-08-14	23.000	23.820	22.890	23.790	23.596	1,421,339
2023-08-11	23.330	23.490	23.060	23.120	22.931	597,600
2023-08-10	23.710	23.710	23.250	23.330	23.140	744,200
2023-08-09	23.930	23.940	23.220	23.700	23.507	949,487
2023-08-08	24.540	24.540	23.800	23.940	23.745	642,100
2023-08-07	24.220	24.690	24.200	24.270	24.072	695,900
2023-08-04	24.060	24.320	24.020	24.200	24.002	981,200
2023-08-03	23.940	24.100	23.750	23.920	23.725	583,100
2023-08-02	23.900	24.560	23.870	23.940	23.745	1,179,300

← NewerPage 13 of 21 · 1,212 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.