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
2025-04-25	18.460	18.580	18.000	18.300	18.300	3,484,700
2025-04-24	18.490	18.520	17.750	17.890	17.890	3,065,900
2025-04-23	18.310	18.880	18.150	18.510	18.510	3,790,600
2025-04-22	18.350	18.600	18.170	18.250	18.250	2,865,250
2025-04-21	18.310	18.420	18.100	18.340	18.340	3,087,900
2025-04-18	18.130	19.100	18.130	18.390	18.390	6,266,912
2025-04-17	18.170	18.500	17.900	18.130	18.130	3,363,900
2025-04-16	18.650	18.830	17.900	18.010	18.010	5,721,003
2025-04-15	18.360	18.980	18.170	18.690	18.690	11,226,788
2025-04-14	16.940	18.540	16.940	18.540	18.540	5,320,773
2025-04-11	16.290	16.930	16.180	16.850	16.850	4,526,017
2025-04-10	16.430	16.810	16.400	16.420	16.420	4,650,500
2025-04-09	15.460	16.130	14.200	15.990	15.990	5,943,883
2025-04-08	15.580	16.170	14.970	15.480	15.480	6,368,300
2025-04-07	16.510	17.160	16.430	16.430	16.430	2,878,800
2025-04-03	18.370	18.560	18.110	18.250	18.250	3,152,300
2025-04-02	18.500	18.870	18.400	18.560	18.560	3,225,500
2025-04-01	18.610	18.840	18.470	18.520	18.520	3,617,600
2025-03-31	18.380	18.730	17.820	18.730	18.730	6,098,163
2025-03-28	18.610	18.820	18.430	18.450	18.450	4,283,504
2025-03-27	19.170	19.210	18.550	18.640	18.640	4,857,800
2025-03-26	18.980	19.240	18.900	19.170	19.170	4,646,600
2025-03-25	19.360	19.460	18.760	19.030	19.030	5,185,700
2025-03-24	19.930	20.100	18.900	19.320	19.320	7,832,520
2025-03-21	20.780	20.780	20.000	20.100	20.100	8,514,112
2025-03-20	20.880	21.140	20.730	20.830	20.830	7,836,200
2025-03-19	21.100	21.350	20.870	21.020	21.020	8,520,938
2025-03-18	21.500	21.570	21.140	21.290	21.290	9,486,000
2025-03-17	21.210	21.780	21.170	21.570	21.570	12,029,883
2025-03-14	21.870	22.820	20.970	21.560	21.560	20,419,000
2025-03-13	24.270	24.810	23.130	23.290	23.290	27,088,270
2025-03-12	27.810	29.250	25.300	25.700	25.700	36,045,548
2025-03-11	25.000	26.590	22.550	26.590	26.590	29,451,342
2025-03-10	24.170	24.170	23.890	24.170	24.170	7,141,283
2025-03-07	20.820	21.970	20.100	21.970	21.970	21,227,672
2025-03-06	18.150	19.970	18.150	19.970	19.970	4,043,463
2025-03-05	18.400	18.400	17.800	18.150	18.150	3,066,700
2025-03-04	18.290	18.600	18.040	18.310	18.310	2,903,900
2025-03-03	18.820	19.110	18.320	18.450	18.450	3,002,800
2025-02-28	19.480	19.780	18.520	18.800	18.800	4,994,500
2025-02-27	20.220	20.440	19.300	19.470	19.470	7,197,500
2025-02-26	19.400	20.840	19.050	20.200	20.200	8,940,600
2025-02-25	19.000	20.100	18.300	19.600	19.600	12,318,238
2025-02-24	17.300	19.040	17.000	19.040	19.040	5,165,700
2025-02-21	16.690	17.820	16.470	17.310	17.310	4,834,000
2025-02-20	16.800	16.840	16.600	16.790	16.790	1,813,000
2025-02-19	16.100	16.970	16.080	16.700	16.700	3,552,300
2025-02-18	16.630	16.630	15.950	16.010	16.010	2,465,600
2025-02-17	16.390	16.620	16.250	16.560	16.560	2,206,453
2025-02-14	16.750	16.760	16.210	16.400	16.400	2,932,300
2025-02-13	17.150	17.160	16.760	16.760	16.760	2,114,800
2025-02-12	17.000	17.210	16.900	17.070	17.070	1,864,300
2025-02-11	17.090	17.120	16.900	17.080	17.080	2,206,600
2025-02-10	16.830	17.260	16.760	17.090	17.090	4,046,800
2025-02-07	16.900	17.110	16.500	16.750	16.750	4,628,200
2025-02-06	17.070	17.110	16.760	16.940	16.940	3,924,967
2025-02-05	16.950	18.200	16.880	17.200	17.200	7,913,577
2025-01-27	15.690	16.980	15.490	16.980	16.980	3,295,388
2025-01-24	15.340	15.590	15.050	15.440	15.440	1,953,100
2025-01-23	15.950	16.050	15.480	15.510	15.510	2,048,600

← NewerPage 7 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.