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
2023-08-01	23.500	24.140	23.320	23.890	23.695	874,400
2023-07-31	23.500	23.560	23.280	23.480	23.288	993,200
2023-07-28	23.660	24.190	23.000	23.420	23.229	1,972,000
2023-07-27	24.100	24.350	23.020	23.720	23.526	2,365,100
2023-07-26	24.590	24.930	24.100	24.100	23.903	1,249,300
2023-07-25	24.350	24.700	24.350	24.560	24.360	783,500
2023-07-24	24.550	24.690	24.130	24.280	24.082	1,046,600
2023-07-21	24.780	25.100	24.370	24.620	24.419	1,272,747
2023-07-20	25.500	25.580	24.760	24.800	24.598	1,207,200
2023-07-19	25.550	25.800	25.230	25.320	25.113	697,000
2023-07-18	25.790	25.950	25.250	25.550	25.341	1,155,200
2023-07-17	25.550	25.800	25.400	25.600	25.391	907,500
2023-07-14	25.860	26.300	25.560	25.820	25.609	2,051,995
2023-07-13	25.020	27.110	24.800	25.970	25.758	4,154,200
2023-07-12	24.950	25.240	24.580	24.770	24.568	1,454,000
2023-07-11	25.160	25.320	24.680	24.950	24.746	1,735,900
2023-07-10	25.800	25.800	25.180	25.180	24.974	1,352,500
2023-07-07	25.550	25.920	25.050	25.570	25.361	1,978,300
2023-07-06	26.100	26.200	25.400	25.430	25.222	2,322,400
2023-07-05	26.260	26.530	26.080	26.090	25.877	1,225,800
2023-07-04	26.130	26.500	26.040	26.240	26.026	1,256,800
2023-07-03	26.700	26.770	26.000	26.120	25.907	2,486,600
2023-06-30	26.600	26.950	26.330	26.790	26.571	1,950,503
2023-06-29	27.320	27.510	26.340	26.520	26.304	3,324,600
2023-06-28	26.740	27.900	26.320	27.500	27.276	3,426,600
2023-06-27	26.000	27.000	25.900	27.000	26.780	2,597,000
2023-06-26	26.580	26.690	25.740	26.000	25.788	2,156,400
2023-06-21	27.840	27.850	26.660	26.710	26.492	2,255,700
2023-06-20	26.760	27.750	26.760	27.570	27.345	3,713,500
2023-06-19	26.980	27.460	26.500	26.860	26.641	1,842,800
2023-06-16	27.300	27.630	26.850	27.000	26.780	2,196,500
2023-06-15	27.820	27.820	26.750	27.160	26.938	3,005,600
2023-06-14	26.000	27.720	25.600	27.310	27.087	5,056,700
2023-06-13	26.400	26.720	25.950	26.080	25.867	2,879,000
2023-06-12	25.900	26.740	25.320	26.430	26.214	3,564,900
2023-06-09	26.700	27.500	25.940	26.200	25.986	3,725,300
2023-06-08	27.730	27.960	26.700	26.880	26.661	2,860,800
2023-06-07	27.080	27.840	26.920	27.680	27.454	4,238,400
2023-06-06	27.230	28.050	26.660	27.210	26.988	6,179,000
2023-06-05	26.970	29.170	26.320	27.220	26.998	9,435,000
2023-06-02	26.160	26.980	26.080	26.650	26.432	3,141,459
2023-06-01	26.440	26.800	25.930	26.150	25.937	2,095,100
2023-05-31	25.820	27.100	25.820	26.280	26.066	2,406,494
2023-05-30	26.370	26.530	25.840	25.920	25.708	1,300,100
2023-05-29	26.500	26.790	26.140	26.320	25.907	1,541,071
2023-05-26	26.280	27.100	26.110	26.850	26.429	2,172,600
2023-05-25	26.690	26.690	25.530	26.220	25.808	2,263,487
2023-05-24	26.610	26.770	26.320	26.410	25.995	1,654,800
2023-05-23	26.870	27.690	26.510	26.750	26.330	3,974,800
2023-05-22	27.450	27.750	26.360	26.990	26.566	4,023,200
2023-05-19	27.900	28.170	27.230	27.890	27.452	4,309,900
2023-05-18	27.560	28.700	27.140	27.700	27.265	8,051,659
2023-05-17	24.900	27.560	24.350	27.560	27.127	6,042,900
2023-05-16	26.570	26.570	24.680	25.050	24.657	5,029,300
2023-05-15	27.680	27.680	26.480	26.600	26.182	3,668,000
2023-05-12	28.270	28.290	26.350	27.480	27.049	4,523,278
2023-05-11	28.230	28.550	27.350	28.210	27.767	4,230,250
2023-05-10	28.040	28.240	27.100	28.000	27.560	3,410,000
2023-05-09	28.210	28.420	26.800	27.960	27.521	6,778,100
2023-05-08	28.660	28.840	28.150	28.450	28.003	4,385,800

← NewerPage 14 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.