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
2022-11-04	20.750	21.310	20.710	21.310	20.975	1,210,248
2022-11-03	20.960	20.960	20.490	20.850	20.523	1,116,050
2022-11-02	19.990	21.860	19.810	20.960	20.631	2,929,000
2022-11-01	19.880	19.940	19.400	19.940	19.627	906,803
2022-10-31	19.800	19.860	19.400	19.500	19.194	910,298
2022-10-28	20.250	20.250	19.430	19.800	19.489	1,251,700
2022-10-27	20.520	20.960	20.210	20.260	19.942	1,346,800
2022-10-26	21.100	21.150	20.200	20.390	20.070	2,116,140
2022-10-25	21.100	21.370	20.440	21.100	20.769	1,301,900
2022-10-24	21.580	21.860	20.930	21.090	20.759	1,245,300
2022-10-21	21.600	21.820	21.180	21.580	21.241	1,247,340
2022-10-20	22.100	22.110	21.480	21.580	21.241	1,358,200
2022-10-19	22.250	22.370	21.670	22.100	21.753	1,660,001
2022-10-18	22.140	22.780	22.020	22.360	22.009	1,843,800
2022-10-17	21.760	22.720	21.680	22.140	21.792	2,185,429
2022-10-14	21.290	21.830	21.200	21.760	21.418	2,241,000
2022-10-13	21.390	21.820	21.080	21.290	20.956	2,261,101
2022-10-12	20.480	21.650	20.230	21.450	21.113	3,355,400
2022-10-11	20.010	20.580	19.780	20.480	20.159	1,265,000
2022-10-10	20.300	20.770	20.000	20.160	19.844	1,462,700
2022-09-30	20.820	21.040	19.560	20.580	20.257	2,797,143
2022-09-29	20.640	21.090	20.300	21.030	20.700	2,442,682
2022-09-28	20.280	21.220	20.250	20.640	20.316	3,735,018
2022-09-27	20.270	20.580	19.630	20.280	19.962	2,095,135
2022-09-26	20.400	21.300	20.020	20.470	20.149	3,693,300
2022-09-23	19.340	20.980	19.150	20.570	20.247	3,565,600
2022-09-22	19.070	19.480	18.910	19.330	19.027	1,141,220
2022-09-21	18.800	19.280	18.610	19.140	18.840	863,700
2022-09-20	18.870	19.180	18.770	18.950	18.653	877,236
2022-09-19	19.080	19.300	18.540	18.870	18.574	832,700
2022-09-16	19.090	19.280	18.860	18.890	18.593	580,200
2022-09-15	19.490	19.490	18.610	19.150	18.849	1,216,700
2022-09-14	19.210	19.470	19.200	19.350	19.046	794,800
2022-09-13	19.340	19.540	19.150	19.540	19.233	1,093,541
2022-09-09	19.200	19.460	18.910	19.380	19.076	1,176,900
2022-09-08	19.200	19.320	19.050	19.050	18.751	485,900
2022-09-07	19.150	19.320	18.980	19.180	18.879	705,300
2022-09-06	18.830	19.220	18.690	19.170	18.869	847,100
2022-09-05	18.790	18.940	18.670	18.830	18.534	715,400
2022-09-02	18.540	18.940	18.360	18.770	18.475	1,027,800
2022-09-01	18.820	18.820	18.360	18.540	18.249	827,000
2022-08-31	19.080	19.080	18.550	18.710	18.416	1,488,372
2022-08-30	19.050	19.550	18.880	19.220	18.918	1,719,200
2022-08-29	19.100	19.250	18.720	19.230	18.928	854,800
2022-08-26	19.050	19.200	18.700	19.180	18.879	1,074,300
2022-08-25	19.320	19.400	18.630	19.050	18.751	1,360,641
2022-08-24	19.790	19.880	19.080	19.250	18.948	1,970,200
2022-08-23	19.820	20.090	19.500	19.790	19.479	1,941,600
2022-08-22	20.750	20.750	19.440	19.820	19.509	3,465,200
2022-08-19	21.380	22.120	21.030	21.060	20.729	2,136,594
2022-08-18	21.550	21.680	21.130	21.250	20.916	1,374,100
2022-08-17	22.330	22.390	21.370	21.550	21.212	1,932,600
2022-08-16	21.330	22.190	21.330	22.130	21.783	2,895,972
2022-08-15	22.130	22.390	21.010	21.300	20.966	4,075,323
2022-08-12	22.800	22.820	22.050	22.120	21.773	1,694,239
2022-08-11	22.760	23.190	22.510	22.560	22.206	2,038,100
2022-08-10	21.940	22.970	21.860	22.720	22.363	3,028,029
2022-08-09	22.160	22.160	21.690	21.900	21.556	2,066,400
2022-08-08	21.990	22.470	21.690	22.160	21.812	1,932,559
2022-08-05	22.700	22.700	21.730	21.990	21.645	3,144,000

← NewerPage 17 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.