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
2022-08-04	23.200	23.410	22.280	22.500	22.147	2,188,906
2022-08-03	23.520	24.060	22.900	23.160	22.796	3,291,637
2022-08-02	23.350	24.380	22.800	23.480	23.111	4,364,231
2022-08-01	23.220	24.900	22.890	23.660	23.289	7,026,210
2022-07-29	21.760	23.780	21.540	23.180	22.816	4,175,300
2022-07-28	21.380	21.730	21.220	21.620	21.281	1,691,469
2022-07-27	20.970	21.580	20.910	21.250	20.916	1,268,300
2022-07-26	20.930	21.050	20.440	20.990	20.661	880,600
2022-07-25	20.670	21.080	20.570	20.780	20.454	871,900
2022-07-22	20.830	21.080	20.510	20.750	20.424	925,600
2022-07-21	20.920	21.110	20.680	20.720	20.395	760,051
2022-07-20	20.790	20.980	20.540	20.910	20.582	743,400
2022-07-19	20.680	20.920	20.480	20.680	20.355	900,900
2022-07-18	19.900	20.630	19.900	20.500	20.178	1,076,500
2022-07-15	20.300	20.760	19.810	19.850	19.538	941,000
2022-07-14	19.850	20.660	19.810	20.480	20.159	1,076,700
2022-07-13	19.720	20.170	19.610	19.850	19.538	605,600
2022-07-12	20.220	20.270	19.620	19.720	19.410	1,071,600
2022-07-11	20.410	20.600	19.950	20.220	19.903	785,994
2022-07-08	20.510	20.770	20.300	20.690	20.365	753,200
2022-07-07	20.570	20.740	20.350	20.510	20.188	532,000
2022-07-06	20.460	20.680	20.220	20.570	20.247	818,300
2022-07-05	21.180	21.300	20.350	20.530	20.208	1,157,260
2022-07-04	20.900	21.080	20.600	21.040	20.710	783,300
2022-07-01	20.600	21.080	20.200	20.900	20.572	1,026,872
2022-06-30	20.530	21.120	20.530	20.680	20.355	1,239,400
2022-06-29	21.340	21.340	20.680	20.740	20.414	1,531,330
2022-06-28	21.680	21.690	21.110	21.260	20.926	1,770,200
2022-06-27	20.220	22.000	20.150	21.690	21.350	3,141,875
2022-06-24	20.120	20.540	19.800	20.150	19.834	1,251,000
2022-06-23	19.790	20.170	19.660	20.120	19.804	1,022,000
2022-06-22	20.190	20.200	19.300	19.790	19.479	1,092,400
2022-06-21	19.910	20.630	19.810	20.180	19.863	1,723,850
2022-06-20	19.670	20.250	19.500	19.910	19.597	1,547,150
2022-06-17	20.190	20.260	19.600	19.620	19.312	2,264,597
2022-06-16	18.760	20.620	18.690	20.170	19.853	3,934,800
2022-06-15	18.870	19.230	18.750	18.760	18.466	1,232,800
2022-06-14	18.780	18.920	18.110	18.800	18.505	1,375,400
2022-06-13	19.100	19.250	18.630	18.800	18.505	1,023,403
2022-06-10	18.860	19.100	18.450	18.930	18.633	956,754
2022-06-09	18.960	19.120	18.700	18.780	18.485	891,300
2022-06-08	19.170	19.360	18.750	19.190	18.889	1,113,700
2022-06-07	19.660	19.660	19.070	19.190	18.889	1,210,100
2022-06-06	19.310	19.800	19.300	19.670	19.361	1,313,500
2022-06-02	18.990	19.350	18.880	19.300	18.997	1,493,751
2022-06-01	18.690	19.120	18.480	18.880	18.584	1,124,600
2022-05-31	18.430	18.640	18.150	18.620	18.328	826,700
2022-05-30	18.580	18.780	18.280	18.470	18.180	845,000
2022-05-27	18.510	18.790	18.230	18.560	18.269	762,500
2022-05-26	18.580	18.600	18.030	18.470	18.180	793,000
2022-05-25	17.920	18.380	17.920	18.380	18.091	810,400
2022-05-24	18.840	19.000	17.900	17.960	17.678	1,645,100
2022-05-23	18.450	18.890	18.380	18.840	18.544	1,088,619
2022-05-20	18.660	19.150	18.340	18.440	18.151	1,913,883
2022-05-19	18.250	18.460	18.010	18.370	18.082	1,067,303
2022-05-18	18.520	18.710	18.170	18.280	17.993	966,300
2022-05-17	18.710	18.710	18.250	18.410	18.121	982,700
2022-05-16	18.950	19.350	18.540	18.700	18.406	1,459,036
2022-05-13	19.330	19.330	18.780	19.030	18.731	612,500
2022-05-12	18.820	19.190	18.540	19.080	18.780	1,294,680

← NewerPage 18 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.