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
2022-05-11	19.310	19.880	17.040	18.820	18.525	2,117,900
2022-05-10	18.300	19.100	18.210	18.930	18.633	1,272,997
2022-05-09	18.400	18.750	18.330	18.690	18.397	965,900
2022-05-06	18.240	18.630	17.720	18.400	18.111	904,800
2022-05-05	18.000	19.010	17.760	18.720	18.426	1,570,158
2022-04-29	17.000	17.980	16.990	17.750	17.471	1,491,000
2022-04-28	16.850	17.500	16.020	17.040	16.773	2,132,840
2022-04-27	17.580	17.580	16.440	16.990	16.723	4,359,817
2022-04-26	20.310	21.680	18.270	18.270	17.983	2,874,425
2022-04-25	21.920	21.920	20.300	20.300	19.981	1,556,198
2022-04-22	22.830	22.950	21.890	21.950	21.605	1,499,175
2022-04-21	22.780	23.370	22.580	22.640	22.285	2,036,700
2022-04-20	22.830	23.350	22.510	22.980	22.619	2,494,376
2022-04-19	21.940	23.370	21.660	22.860	22.501	3,122,940
2022-04-18	20.280	21.770	19.900	21.700	21.359	2,089,120
2022-04-15	21.210	21.210	20.180	20.280	19.962	1,578,300
2022-04-14	21.420	22.080	21.330	21.440	21.103	1,033,400
2022-04-13	22.470	22.500	21.350	21.390	21.054	1,622,324
2022-04-12	22.310	22.980	22.080	22.500	22.147	1,951,675
2022-04-11	23.140	23.200	22.350	22.370	22.019	3,215,700
2022-04-08	23.710	23.990	23.060	23.750	23.377	2,843,042
2022-04-07	23.770	23.950	23.000	23.590	23.220	3,941,232
2022-04-06	24.400	24.470	22.300	23.750	23.377	7,453,836
2022-04-01	20.750	22.990	20.680	22.990	22.629	4,150,558
2022-03-31	20.080	21.170	19.950	20.900	20.572	2,348,917
2022-03-30	20.030	20.300	19.870	20.060	19.745	1,294,778
2022-03-29	20.300	20.310	19.760	19.960	19.647	832,756
2022-03-28	20.030	20.450	19.810	20.190	19.873	944,384
2022-03-25	20.300	20.690	20.110	20.150	19.834	749,116
2022-03-24	20.430	20.490	20.030	20.290	19.971	798,412
2022-03-23	20.610	20.720	20.390	20.480	20.159	672,498
2022-03-22	20.490	20.780	20.300	20.600	20.277	956,000
2022-03-21	20.370	20.570	19.870	20.490	20.168	949,817
2022-03-18	19.810	20.210	19.710	20.140	19.824	1,238,157
2022-03-17	19.350	20.250	19.350	19.830	19.519	1,453,775
2022-03-16	19.050	19.500	18.420	19.350	19.046	1,883,100
2022-03-15	20.000	20.190	18.890	18.910	18.613	1,947,200
2022-03-14	20.900	21.000	20.220	20.220	19.903	1,668,500
2022-03-11	20.790	21.150	20.290	21.070	20.739	1,229,700
2022-03-10	20.850	21.300	20.820	20.820	20.493	1,265,700
2022-03-09	20.780	21.320	19.800	20.500	20.178	1,814,624
2022-03-08	21.940	21.940	20.550	20.770	20.444	1,761,020
2022-03-07	22.080	22.250	21.600	21.750	21.409	1,239,700
2022-03-04	22.310	22.580	21.920	22.030	21.684	1,404,343
2022-03-03	22.620	22.710	22.250	22.380	22.029	1,418,200
2022-03-02	22.310	22.850	22.310	22.610	22.255	1,051,500
2022-03-01	22.590	22.800	22.370	22.660	22.304	1,188,200
2022-02-28	22.370	22.650	21.850	22.500	22.147	1,530,700
2022-02-25	22.340	22.860	22.090	22.370	22.019	1,451,500
2022-02-24	23.350	23.350	21.800	22.040	21.694	2,718,811
2022-02-23	22.690	23.480	22.450	23.150	22.787	2,593,421
2022-02-22	23.280	23.280	22.600	22.800	22.442	2,069,800
2022-02-21	23.920	24.280	23.240	23.410	23.043	2,877,575
2022-02-18	23.610	24.130	23.300	23.860	23.485	1,224,200
2022-02-17	23.900	24.180	23.300	23.510	23.141	1,435,600
2022-02-16	23.980	24.290	23.900	23.910	23.535	1,063,517
2022-02-15	24.100	24.370	23.600	23.950	23.574	1,493,950
2022-02-14	24.350	24.780	23.990	24.070	23.692	1,383,600
2022-02-11	24.870	25.230	24.440	24.550	24.165	1,808,591
2022-02-10	24.500	25.300	24.300	24.720	24.332	2,456,666

← NewerPage 19 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.