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
2022-02-09	23.500	24.650	23.470	24.560	24.174	2,191,201
2022-02-08	22.500	23.660	22.500	23.650	23.279	1,892,499
2022-02-07	22.800	23.500	22.430	22.670	22.314	1,611,027
2022-01-28	21.720	23.150	21.720	22.800	22.442	2,184,641
2022-01-27	22.290	22.500	21.540	21.630	21.290	1,285,966
2022-01-26	22.410	22.700	22.270	22.470	22.117	917,215
2022-01-25	23.280	23.480	22.400	22.410	22.058	1,806,948
2022-01-24	23.500	23.710	23.000	23.150	22.787	1,108,150
2022-01-21	23.400	23.640	22.900	23.480	23.111	1,588,700
2022-01-20	24.000	24.190	23.240	23.260	22.895	2,234,742
2022-01-19	24.360	24.450	23.750	24.050	23.672	2,131,101
2022-01-18	25.270	25.270	24.080	24.250	23.869	3,072,017
2022-01-17	25.060	25.490	24.800	25.270	24.873	1,684,800
2022-01-14	25.550	25.710	24.650	24.940	24.548	3,529,200
2022-01-13	26.880	26.880	25.650	25.680	25.277	4,130,678
2022-01-12	26.480	26.830	26.100	26.750	26.330	3,348,578
2022-01-11	26.880	27.820	26.240	26.480	26.064	4,480,300
2022-01-10	29.000	29.000	25.760	27.020	26.596	9,195,178
2022-01-07	30.090	30.390	28.200	28.550	28.102	8,096,400
2022-01-06	27.220	29.820	27.210	29.820	29.352	6,820,800
2022-01-05	27.830	28.370	27.010	27.110	26.684	3,349,600
2022-01-04	26.550	28.000	26.130	27.830	27.393	4,585,264
2021-12-31	26.320	26.500	25.970	26.120	25.710	1,117,880
2021-12-30	25.800	27.000	25.800	26.200	25.789	1,659,800
2021-12-29	25.900	26.170	25.500	25.900	25.493	1,041,100
2021-12-28	25.450	25.990	25.000	25.780	25.375	1,268,300
2021-12-27	25.000	25.920	24.990	25.460	25.060	1,303,000
2021-12-24	26.340	26.360	24.990	25.030	24.637	1,824,900
2021-12-23	26.120	26.490	25.820	25.890	25.484	2,263,200
2021-12-22	25.130	27.390	25.120	26.670	26.251	4,194,900
2021-12-21	25.070	25.180	24.670	25.130	24.736	1,013,064
2021-12-20	25.200	25.800	24.970	25.080	24.686	1,631,842
2021-12-17	24.920	25.440	24.610	25.280	24.883	2,157,179
2021-12-16	24.840	24.950	24.600	24.800	24.411	749,100
2021-12-15	24.890	25.180	24.660	24.740	24.352	1,260,400
2021-12-14	24.710	25.480	24.570	24.890	24.499	1,591,169
2021-12-13	25.200	25.210	24.540	24.750	24.361	1,822,447
2021-12-10	24.550	25.770	24.490	25.270	24.873	2,433,580
2021-12-09	24.700	24.970	24.100	24.670	24.283	2,675,247
2021-12-08	25.100	25.260	24.500	24.700	24.312	2,122,300
2021-12-07	25.500	26.490	25.080	25.260	24.863	3,382,400
2021-12-06	25.070	26.450	25.050	26.100	25.690	6,023,200
2021-12-03	26.120	26.380	23.750	25.030	24.637	9,715,800
2021-12-02	26.770	27.150	26.380	26.390	25.976	1,996,933
2021-12-01	26.630	27.490	26.410	26.810	26.389	2,542,060
2021-11-30	27.250	27.450	26.610	26.680	26.261	2,310,010
2021-11-29	26.740	27.730	26.370	27.200	26.773	2,213,359
2021-11-26	27.440	28.280	27.000	27.540	27.108	2,712,088
2021-11-25	28.380	28.460	27.380	27.440	27.009	4,002,378
2021-11-24	26.380	28.390	26.310	28.370	27.925	5,189,978
2021-11-23	26.620	27.400	26.380	26.410	25.995	2,769,800
2021-11-22	27.100	27.120	26.400	26.610	26.192	2,315,300
2021-11-19	26.760	27.340	26.070	27.000	26.576	3,457,829
2021-11-18	27.610	27.800	26.800	26.830	26.409	3,708,700
2021-11-17	27.720	27.980	26.870	27.390	26.960	5,358,700
2021-11-16	26.190	27.960	25.700	27.640	27.206	7,893,729
2021-11-15	24.660	26.690	24.660	26.200	25.789	6,831,500
2021-11-12	24.310	24.730	23.970	24.560	24.174	2,913,200
2021-11-11	24.720	25.100	24.250	24.470	24.086	2,806,800
2021-11-10	24.940	25.050	24.250	24.730	24.342	3,780,783

← NewerPage 20 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.