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
2023-02-06	23.200	23.200	22.830	23.000	22.639	970,900
2023-02-03	23.370	23.500	22.840	23.200	22.836	1,304,900
2023-02-02	23.380	23.520	23.090	23.380	23.013	1,312,900
2023-02-01	22.960	23.400	22.800	23.370	23.003	2,104,800
2023-01-31	22.420	23.150	22.420	23.050	22.688	1,912,800
2023-01-30	22.710	22.950	22.470	22.510	22.157	1,719,700
2023-01-20	22.550	22.580	22.220	22.470	22.117	1,034,300
2023-01-19	22.450	22.710	22.130	22.240	21.891	1,323,100
2023-01-18	22.330	22.850	22.330	22.560	22.206	1,403,700
2023-01-17	22.210	23.000	22.010	22.330	21.979	1,650,300
2023-01-16	21.930	22.460	21.930	22.210	21.861	995,700
2023-01-13	22.390	22.450	21.940	22.070	21.724	953,408
2023-01-12	21.900	22.440	21.810	22.250	21.901	1,768,600
2023-01-11	22.350	22.540	21.710	21.810	21.468	1,744,900
2023-01-10	22.490	22.590	22.210	22.540	22.186	1,769,300
2023-01-09	22.590	22.890	22.330	22.380	22.029	2,793,600
2023-01-06	23.000	23.560	22.090	22.880	22.521	4,407,040
2023-01-05	20.970	22.850	20.740	22.850	22.491	3,184,712
2023-01-04	20.680	21.100	20.560	20.770	20.444	1,023,048
2023-01-03	20.290	20.720	20.280	20.680	20.355	1,211,000
2022-12-30	20.060	20.520	19.920	20.500	20.178	913,660
2022-12-29	20.050	20.280	19.910	20.100	19.784	386,600
2022-12-28	20.360	20.580	19.920	20.060	19.745	604,400
2022-12-27	21.010	21.010	20.420	20.550	20.227	633,600
2022-12-26	20.260	20.930	20.260	20.800	20.473	858,400
2022-12-23	20.200	20.470	20.000	20.260	19.942	747,400
2022-12-22	20.790	20.970	20.080	20.200	19.883	840,500
2022-12-21	21.410	21.420	20.500	20.760	20.434	923,186
2022-12-20	21.230	21.760	20.910	21.420	21.084	744,400
2022-12-19	21.770	21.770	21.120	21.270	20.936	1,157,600
2022-12-16	22.010	22.300	21.660	21.770	21.428	908,148
2022-12-15	22.350	22.480	21.940	22.020	21.674	1,255,402
2022-12-14	22.360	22.500	22.200	22.480	22.127	1,375,848
2022-12-13	22.710	22.840	22.060	22.170	21.822	1,659,536
2022-12-12	22.610	23.000	22.370	22.450	22.098	2,135,228
2022-12-09	22.830	23.210	22.370	22.790	22.432	1,956,100
2022-12-08	23.080	23.100	22.330	22.650	22.294	2,783,737
2022-12-07	22.570	24.500	22.570	23.130	22.767	5,945,441
2022-12-06	22.880	23.880	21.600	22.980	22.619	8,127,743
2022-12-05	20.980	22.300	20.300	22.300	21.950	4,589,898
2022-12-02	20.180	20.440	20.070	20.270	19.952	443,400
2022-12-01	20.140	20.450	20.110	20.190	19.873	658,900
2022-11-30	19.910	20.160	19.810	19.960	19.647	468,000
2022-11-29	19.530	20.060	19.320	20.010	19.696	1,134,842
2022-11-28	19.990	20.000	19.340	19.510	19.204	1,074,000
2022-11-25	20.280	20.290	19.890	20.000	19.686	561,140
2022-11-24	20.200	20.410	20.160	20.200	19.883	288,600
2022-11-23	20.690	20.690	20.030	20.200	19.883	538,728
2022-11-22	21.400	21.400	20.130	20.700	20.375	981,700
2022-11-21	20.620	21.010	20.350	20.920	20.592	780,200
2022-11-18	21.110	21.150	20.580	20.610	20.286	822,900
2022-11-17	21.010	21.070	20.620	20.900	20.572	885,200
2022-11-16	21.410	21.460	21.000	21.110	20.779	863,200
2022-11-15	20.730	21.670	20.730	21.360	21.025	1,208,500
2022-11-14	20.640	21.200	20.640	20.940	20.611	901,800
2022-11-11	21.170	21.210	20.720	20.950	20.621	1,263,800
2022-11-10	20.420	20.950	20.340	20.950	20.621	922,447
2022-11-09	20.940	20.980	20.710	20.720	20.395	583,900
2022-11-08	21.100	21.500	20.710	20.900	20.572	1,350,624
2022-11-07	21.250	21.400	21.070	21.090	20.759	763,100

← NewerPage 16 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.