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
2025-07-24	19.270	19.440	19.120	19.400	19.400	2,959,600
2025-07-23	19.550	19.660	19.130	19.190	19.190	3,738,300
2025-07-22	19.810	20.000	19.430	19.580	19.580	4,202,800
2025-07-21	19.420	19.810	19.260	19.810	19.810	3,563,488
2025-07-18	19.550	19.730	19.330	19.600	19.600	3,255,414
2025-07-17	19.710	19.880	19.440	19.550	19.550	3,871,300
2025-07-16	19.480	20.110	19.260	19.630	19.630	5,054,412
2025-07-15	19.380	19.850	19.160	19.350	19.350	5,716,500
2025-07-14	19.270	19.380	19.200	19.300	19.300	2,820,800
2025-07-11	19.040	19.200	18.720	19.200	19.200	2,768,400
2025-07-10	19.250	19.330	18.930	19.000	19.000	2,450,600
2025-07-09	19.420	19.510	19.100	19.250	19.250	3,066,300
2025-07-08	19.350	19.440	19.110	19.350	19.350	3,453,209
2025-07-07	19.050	19.450	18.880	19.290	19.290	2,966,600
2025-07-04	19.470	19.550	19.010	19.150	19.150	3,174,800
2025-07-03	19.570	19.670	19.330	19.500	19.500	2,726,200
2025-07-02	19.620	19.890	19.270	19.480	19.480	3,204,200
2025-07-01	19.470	19.840	19.240	19.510	19.510	3,928,950
2025-06-30	18.950	19.400	18.730	19.350	19.350	3,629,509
2025-06-27	18.960	19.050	18.660	18.880	18.880	2,777,163
2025-06-26	18.860	19.400	18.820	18.920	18.920	3,796,500
2025-06-25	18.700	19.050	18.500	18.910	18.910	4,014,000
2025-06-24	18.220	18.550	18.150	18.510	18.510	2,358,700
2025-06-23	17.580	18.210	17.520	18.150	18.150	2,273,300
2025-06-20	17.960	18.090	17.680	17.720	17.720	1,937,500
2025-06-19	18.300	18.470	17.820	18.010	18.010	2,751,600
2025-06-18	18.210	18.630	18.130	18.300	18.300	2,878,800
2025-06-17	18.650	18.740	18.270	18.300	18.300	3,998,500
2025-06-16	18.450	18.850	18.350	18.620	18.620	2,995,600
2025-06-13	18.920	18.920	18.330	18.470	18.470	3,699,400
2025-06-12	18.930	19.140	18.780	18.920	18.920	1,926,500
2025-06-11	18.900	19.250	18.900	19.030	19.030	2,144,700
2025-06-10	19.430	19.580	18.760	19.030	19.030	3,178,900
2025-06-09	19.430	19.540	19.110	19.450	19.450	2,452,800
2025-06-06	19.180	19.380	19.060	19.270	19.270	1,662,400
2025-06-05	19.130	19.290	18.900	19.250	19.250	2,194,300
2025-06-04	18.900	19.290	18.840	19.140	19.140	2,379,300
2025-06-03	18.500	19.420	18.500	18.920	18.920	3,737,500
2025-05-30	19.020	19.090	18.540	18.600	18.600	2,827,200
2025-05-29	18.920	19.380	18.790	19.010	19.010	3,618,800
2025-05-28	18.990	19.190	18.610	18.900	18.900	2,107,800
2025-05-27	19.010	19.260	18.900	18.990	18.990	2,156,900
2025-05-26	18.860	19.180	18.800	19.150	19.150	3,627,491
2025-05-23	19.380	19.380	18.810	18.820	18.820	3,464,800
2025-05-22	19.710	20.200	19.230	19.230	19.230	4,122,800
2025-05-21	20.390	20.400	19.380	19.830	19.830	4,830,600
2025-05-20	20.060	20.390	19.710	20.260	20.260	4,021,468
2025-05-19	20.070	20.330	19.910	20.050	20.050	4,016,800
2025-05-16	19.710	20.060	19.510	19.820	19.820	2,799,000
2025-05-15	19.900	19.910	19.390	19.710	19.710	2,832,200
2025-05-14	20.560	20.800	19.860	19.890	19.890	6,236,910
2025-05-13	20.830	21.230	20.270	20.560	20.560	6,063,712
2025-05-12	20.450	20.500	20.000	20.490	20.490	3,817,300
2025-05-09	20.310	20.720	19.930	19.960	19.960	5,973,000
2025-05-08	19.530	20.200	19.500	20.150	20.150	4,925,200
2025-05-07	19.670	19.780	19.280	19.680	19.680	4,680,200
2025-05-06	18.800	19.500	18.800	19.500	19.500	4,470,300
2025-04-30	18.700	19.000	18.610	18.650	18.650	3,191,900
2025-04-29	18.300	18.600	18.150	18.510	18.510	2,533,600
2025-04-28	18.550	18.560	17.810	18.300	18.300	3,342,800

← NewerPage 6 of 21 · 1,218 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.