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
2023-05-05	27.850	28.620	27.190	28.240	27.797	7,891,343
2023-05-04	25.430	27.860	25.300	27.700	27.265	11,591,228
2023-04-28	23.820	25.880	23.530	25.500	25.100	7,776,000
2023-04-27	23.510	24.000	23.250	23.820	23.446	2,409,039
2023-04-26	24.000	24.020	23.260	23.510	23.141	2,176,389
2023-04-25	24.130	24.190	23.550	23.930	23.554	2,096,033
2023-04-24	23.720	24.070	23.240	23.970	23.594	3,035,300
2023-04-21	24.150	24.690	23.470	23.570	23.200	3,733,900
2023-04-20	23.500	24.090	23.330	23.840	23.466	2,660,300
2023-04-19	23.640	23.850	23.150	23.330	22.964	2,254,200
2023-04-18	23.030	24.150	22.990	23.770	23.397	5,358,300
2023-04-17	22.490	23.300	22.400	23.050	22.688	3,240,900
2023-04-14	22.090	22.720	22.090	22.490	22.137	966,100
2023-04-13	23.100	23.200	22.100	22.310	21.960	2,395,700
2023-04-12	22.080	23.190	22.050	23.000	22.639	3,518,900
2023-04-11	22.170	22.170	21.650	21.950	21.605	808,100
2023-04-10	22.150	22.650	21.980	22.190	21.842	1,694,500
2023-04-07	23.230	23.370	21.870	22.360	22.009	3,658,500
2023-04-06	23.620	23.620	23.010	23.160	22.796	1,479,800
2023-04-04	23.770	23.770	23.210	23.630	23.259	1,652,993
2023-04-03	23.210	23.890	22.770	23.620	23.249	2,905,599
2023-03-31	21.670	22.880	21.370	22.760	22.403	3,770,600
2023-03-30	21.850	21.850	21.320	21.360	21.025	853,908
2023-03-29	22.110	22.130	21.480	21.960	21.615	1,079,600
2023-03-28	21.310	22.060	21.160	22.030	21.684	2,221,698
2023-03-27	21.560	21.650	21.180	21.320	20.985	1,028,698
2023-03-24	21.760	21.860	21.450	21.600	21.261	1,224,118
2023-03-23	22.040	22.080	21.650	21.760	21.418	1,044,400
2023-03-22	22.370	22.370	21.870	22.010	21.664	993,600
2023-03-21	21.880	22.370	21.820	22.170	21.822	1,066,714
2023-03-20	21.980	22.150	21.510	21.890	21.546	891,900
2023-03-17	22.340	22.350	21.740	21.990	21.645	1,299,600
2023-03-16	22.290	22.440	21.920	22.060	21.714	972,500
2023-03-15	21.710	22.350	21.710	22.150	21.802	1,546,433
2023-03-14	21.540	22.360	21.420	21.670	21.330	2,075,093
2023-03-13	21.450	21.740	21.300	21.600	21.261	1,218,200
2023-03-10	21.980	22.010	21.360	21.780	21.438	1,552,833
2023-03-09	22.390	22.750	21.910	21.990	21.645	1,695,933
2023-03-08	21.930	22.300	21.690	22.110	21.763	1,390,975
2023-03-07	22.860	22.940	21.860	22.300	21.950	3,698,100
2023-03-06	22.360	23.210	22.330	23.060	22.698	5,076,982
2023-03-03	23.410	23.480	22.020	22.200	21.852	6,323,500
2023-03-02	23.220	25.070	23.160	23.660	23.289	3,206,998
2023-03-01	22.890	23.230	22.750	23.220	22.855	1,063,000
2023-02-28	23.200	23.500	22.680	22.880	22.521	1,761,000
2023-02-27	23.110	23.570	22.980	23.210	22.846	695,900
2023-02-24	23.830	24.190	23.210	23.400	23.033	1,232,700
2023-02-23	23.530	24.180	23.260	23.780	23.407	2,162,200
2023-02-22	23.500	23.500	23.160	23.490	23.121	680,600
2023-02-21	23.420	23.740	23.020	23.500	23.131	1,442,200
2023-02-20	23.500	23.920	22.880	23.290	22.924	1,826,900
2023-02-17	23.960	24.160	23.310	23.530	23.161	1,294,233
2023-02-16	24.750	24.760	23.690	23.800	23.426	1,702,100
2023-02-15	24.900	24.900	24.240	24.630	24.243	1,693,700
2023-02-14	25.440	25.510	24.340	24.570	24.184	2,652,300
2023-02-13	24.900	25.510	24.870	25.280	24.883	2,488,800
2023-02-10	24.610	25.170	24.600	24.890	24.499	2,508,100
2023-02-09	24.230	24.850	23.990	24.650	24.263	2,394,184
2023-02-08	23.860	24.700	23.540	24.220	23.840	3,454,951
2023-02-07	22.970	23.870	22.760	23.590	23.220	2,177,507

← NewerPage 15 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.