Anhui Fengxing Wear Resistant Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.540 | 25.540 | 24.800 | 25.060 | 24.667 | 3,121,201 |
| 2021-11-08 | 24.910 | 25.990 | 24.300 | 25.060 | 24.667 | 4,444,315 |
| 2021-11-05 | 25.420 | 25.650 | 24.850 | 25.220 | 24.824 | 3,928,162 |
| 2021-11-04 | 24.970 | 25.580 | 24.270 | 25.530 | 25.129 | 5,902,800 |
| 2021-11-03 | 25.290 | 25.300 | 24.300 | 24.520 | 24.135 | 6,571,023 |
| 2021-11-02 | 24.520 | 25.940 | 24.160 | 25.540 | 25.139 | 9,784,158 |
| 2021-11-01 | 24.200 | 25.080 | 23.730 | 24.500 | 24.115 | 9,821,294 |
| 2021-10-29 | 21.300 | 23.510 | 21.300 | 23.510 | 23.141 | 4,772,400 |
| 2021-10-28 | 21.330 | 21.690 | 20.900 | 21.370 | 21.035 | 1,955,100 |
| 2021-10-27 | 22.140 | 22.200 | 21.500 | 21.500 | 21.162 | 3,298,000 |
| 2021-10-26 | 22.170 | 22.770 | 22.150 | 22.710 | 22.354 | 2,681,260 |
| 2021-10-25 | 22.500 | 22.850 | 22.300 | 22.440 | 22.088 | 1,958,871 |
| 2021-10-22 | 22.980 | 23.400 | 22.520 | 22.580 | 22.226 | 2,276,700 |
| 2021-10-21 | 23.580 | 23.580 | 22.930 | 22.940 | 22.580 | 2,792,000 |
| 2021-10-20 | 23.010 | 23.870 | 22.920 | 23.560 | 23.190 | 4,239,200 |
| 2021-10-19 | 23.300 | 23.650 | 22.880 | 22.910 | 22.550 | 4,287,545 |
| 2021-10-18 | 23.830 | 24.260 | 23.200 | 23.380 | 23.013 | 7,753,494 |
| 2021-10-15 | 22.340 | 24.050 | 22.020 | 23.690 | 23.318 | 9,388,223 |
| 2021-10-14 | 21.670 | 22.670 | 21.510 | 22.530 | 22.176 | 6,621,957 |
← NewerPage 21 of 21 · 1,219 trading days
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.