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
2026-01-20	21.740	22.090	21.650	21.890	21.890	3,407,700
2026-01-19	21.500	21.740	21.350	21.740	21.740	2,706,300
2026-01-16	21.720	21.830	21.380	21.510	21.510	2,560,500
2026-01-15	21.630	21.800	21.480	21.680	21.680	2,712,100
2026-01-14	21.990	22.060	21.490	21.710	21.710	4,932,700
2026-01-13	22.280	22.280	21.710	21.990	21.990	3,354,300
2026-01-12	22.180	22.280	21.900	22.220	22.220	3,883,500
2026-01-09	22.220	22.260	21.890	22.050	22.050	3,203,900
2026-01-08	21.500	22.140	21.500	22.040	22.040	4,294,400
2026-01-07	21.610	21.750	21.330	21.600	21.600	3,262,366
2026-01-06	21.820	21.930	21.560	21.590	21.590	3,727,800
2026-01-05	21.500	22.480	21.360	21.820	21.820	5,316,500
2025-12-31	21.440	21.710	20.930	21.710	21.710	4,474,000
2025-12-30	21.450	21.840	21.380	21.520	21.520	3,390,776
2025-12-29	21.880	21.950	21.440	21.640	21.640	3,151,900
2025-12-26	21.740	21.990	21.490	21.550	21.550	3,238,700
2025-12-25	21.400	22.060	21.340	21.950	21.950	4,072,100
2025-12-24	21.200	21.670	21.030	21.400	21.400	3,649,200
2025-12-23	21.620	21.750	21.070	21.140	21.140	5,446,100
2025-12-22	22.180	22.440	21.710	21.790	21.790	6,670,700
2025-12-19	21.880	22.550	21.690	22.060	22.060	12,085,200
2025-12-18	23.000	23.960	22.110	22.630	22.630	19,262,942
2025-12-17	21.550	21.950	21.080	21.780	21.780	3,041,176
2025-12-16	22.250	22.470	21.450	21.490	21.490	3,111,156
2025-12-15	22.520	22.760	22.190	22.240	22.240	3,753,000
2025-12-12	23.000	23.390	22.650	22.700	22.700	7,311,300
2025-12-11	22.500	23.870	22.250	23.010	23.010	9,508,400
2025-12-10	22.460	23.090	22.210	22.610	22.610	2,830,200
2025-12-09	22.820	22.990	22.500	22.570	22.570	2,442,700
2025-12-08	22.820	22.950	22.660	22.880	22.880	2,249,600
2025-12-05	22.380	22.720	22.220	22.660	22.660	2,707,608
2025-12-04	22.880	23.040	22.200	22.380	22.380	3,079,600
2025-12-03	22.580	23.200	22.370	22.880	22.880	2,966,551
2025-12-02	22.470	22.710	22.210	22.570	22.570	2,187,400
2025-12-01	22.610	23.170	22.490	22.560	22.560	2,799,200
2025-11-28	21.800	22.550	21.800	22.510	22.510	2,148,600
2025-11-27	21.870	22.100	21.700	21.910	21.910	2,116,929
2025-11-26	22.370	22.670	21.700	21.820	21.820	2,683,100
2025-11-25	22.000	22.850	22.000	22.440	22.440	2,821,700
2025-11-24	21.700	21.990	21.500	21.950	21.950	3,257,700
2025-11-21	22.420	22.920	21.500	21.700	21.700	4,805,063
2025-11-20	22.700	22.940	22.230	22.420	22.420	2,833,100
2025-11-19	23.180	23.260	22.600	22.650	22.650	2,753,000
2025-11-18	23.320	23.520	22.940	23.120	23.120	2,592,617
2025-11-17	23.180	23.830	23.020	23.330	23.330	3,439,100
2025-11-14	23.200	23.400	23.110	23.190	23.190	2,708,056
2025-11-13	23.250	23.280	22.760	23.200	23.200	2,292,600
2025-11-12	23.110	23.260	22.810	23.000	23.000	2,779,900
2025-11-11	23.000	23.160	22.730	23.040	23.040	2,764,000
2025-11-10	23.260	23.470	22.860	22.950	22.950	3,198,300
2025-11-07	23.380	23.550	23.050	23.240	23.240	4,352,832
2025-11-06	23.270	23.500	22.650	23.140	23.140	6,530,532
2025-11-05	22.100	23.110	21.990	23.000	23.000	6,315,132
2025-11-04	22.050	22.240	22.020	22.140	22.140	2,794,400
2025-11-03	22.130	22.270	21.950	22.130	22.130	3,527,100
2025-10-31	21.630	22.150	21.500	22.020	22.020	5,311,600
2025-10-30	21.280	21.860	21.280	21.510	21.510	3,389,400
2025-10-29	21.580	21.610	21.170	21.490	21.490	2,946,500
2025-10-28	21.550	21.860	21.370	21.590	21.590	3,299,800
2025-10-27	21.670	21.910	21.360	21.560	21.560	4,468,600

← NewerPage 4 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.