Anhui Fengxing Wear Resistant Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.200 | 16.200 | 15.690 | 15.820 | 15.820 | 1,458,940 |
| 2025-01-21 | 16.400 | 16.660 | 16.000 | 16.200 | 16.200 | 1,156,000 |
| 2025-01-20 | 16.090 | 16.550 | 15.530 | 16.360 | 16.360 | 1,576,100 |
| 2025-01-17 | 16.040 | 16.140 | 15.680 | 15.940 | 15.940 | 1,299,600 |
| 2025-01-16 | 16.420 | 16.590 | 15.810 | 16.200 | 16.200 | 2,533,300 |
| 2025-01-15 | 16.560 | 16.700 | 16.320 | 16.400 | 16.400 | 1,047,300 |
| 2025-01-14 | 15.780 | 16.550 | 15.780 | 16.450 | 16.450 | 1,461,200 |
| 2025-01-13 | 15.500 | 15.830 | 15.050 | 15.780 | 15.780 | 1,000,100 |
| 2025-01-10 | 16.290 | 16.290 | 15.660 | 15.680 | 15.680 | 1,013,800 |
| 2025-01-09 | 16.160 | 16.340 | 15.810 | 16.150 | 16.150 | 995,700 |
| 2025-01-08 | 16.160 | 16.290 | 15.470 | 16.010 | 16.010 | 1,306,600 |
| 2025-01-07 | 15.550 | 16.070 | 15.310 | 16.060 | 16.060 | 1,529,504 |
| 2025-01-06 | 15.630 | 15.780 | 14.910 | 15.400 | 15.400 | 1,533,000 |
| 2025-01-03 | 16.370 | 16.450 | 15.520 | 15.610 | 15.610 | 1,625,900 |
| 2025-01-02 | 16.900 | 17.080 | 16.260 | 16.370 | 16.370 | 1,244,600 |
| 2024-12-31 | 17.300 | 17.440 | 16.740 | 17.000 | 17.000 | 1,566,000 |
| 2024-12-30 | 17.350 | 17.740 | 16.900 | 17.310 | 17.310 | 1,830,200 |
| 2024-12-27 | 17.300 | 17.510 | 17.200 | 17.280 | 17.280 | 1,770,700 |
| 2024-12-26 | 17.270 | 18.180 | 17.240 | 17.440 | 17.440 | 2,443,400 |
| 2024-12-25 | 18.200 | 19.450 | 17.380 | 17.690 | 17.690 | 3,967,604 |
| 2024-12-24 | 17.640 | 18.410 | 17.200 | 18.250 | 18.250 | 2,979,014 |
| 2024-12-23 | 18.210 | 18.230 | 17.030 | 17.550 | 17.550 | 2,633,547 |
| 2024-12-20 | 18.160 | 18.390 | 17.840 | 18.210 | 18.210 | 1,941,677 |
| 2024-12-19 | 19.580 | 19.850 | 18.100 | 18.120 | 18.120 | 5,223,571 |
| 2024-12-18 | 18.450 | 19.560 | 17.720 | 19.270 | 19.270 | 4,317,590 |
| 2024-12-17 | 19.850 | 20.000 | 18.380 | 18.450 | 18.450 | 4,067,000 |
| 2024-12-16 | 19.620 | 20.100 | 19.310 | 19.870 | 19.870 | 3,481,842 |
| 2024-12-13 | 19.920 | 19.960 | 19.150 | 19.510 | 19.510 | 2,430,640 |
| 2024-12-12 | 19.330 | 19.550 | 19.180 | 19.550 | 19.550 | 1,159,589 |
| 2024-12-11 | 19.430 | 19.610 | 19.010 | 19.370 | 19.370 | 1,788,500 |
| 2024-12-10 | 20.350 | 20.530 | 19.420 | 19.420 | 19.420 | 1,970,042 |
| 2024-12-09 | 20.130 | 20.260 | 19.600 | 19.880 | 19.880 | 1,024,714 |
| 2024-12-06 | 20.180 | 20.190 | 19.670 | 20.110 | 20.110 | 1,233,500 |
| 2024-12-05 | 19.420 | 19.950 | 19.400 | 19.910 | 19.910 | 1,014,000 |
| 2024-12-04 | 19.910 | 20.090 | 19.420 | 19.540 | 19.540 | 1,463,600 |
| 2024-12-03 | 20.180 | 20.280 | 19.630 | 19.910 | 19.910 | 1,317,688 |
| 2024-12-02 | 20.010 | 20.420 | 19.800 | 20.010 | 20.010 | 2,072,061 |
| 2024-11-29 | 19.670 | 20.150 | 19.650 | 20.010 | 20.010 | 2,105,353 |
| 2024-11-28 | 19.220 | 19.980 | 19.120 | 19.650 | 19.650 | 2,817,979 |
| 2024-11-27 | 19.090 | 19.440 | 18.300 | 19.150 | 19.150 | 4,745,988 |
| 2024-11-26 | 20.420 | 21.660 | 18.740 | 19.720 | 19.720 | 7,403,288 |
| 2024-11-25 | 20.200 | 20.840 | 19.900 | 20.420 | 20.420 | 1,432,100 |
| 2024-11-22 | 20.800 | 21.100 | 20.270 | 20.310 | 20.310 | 1,964,175 |
| 2024-11-21 | 19.980 | 21.100 | 19.900 | 20.780 | 20.780 | 2,611,363 |
| 2024-11-20 | 20.000 | 20.330 | 19.860 | 19.980 | 19.980 | 1,529,900 |
| 2024-11-19 | 19.370 | 20.090 | 19.300 | 20.090 | 20.090 | 2,009,165 |
| 2024-11-18 | 19.790 | 20.210 | 19.030 | 19.330 | 19.330 | 3,443,400 |
| 2024-11-15 | 19.900 | 20.690 | 19.010 | 19.730 | 19.730 | 3,299,165 |
| 2024-11-14 | 19.890 | 20.110 | 19.410 | 19.410 | 19.410 | 1,791,000 |
| 2024-11-13 | 19.730 | 19.900 | 19.220 | 19.900 | 19.900 | 2,212,200 |
| 2024-11-12 | 19.900 | 20.170 | 19.600 | 19.730 | 19.730 | 3,219,900 |
| 2024-11-11 | 20.790 | 20.930 | 19.400 | 19.800 | 19.800 | 5,264,896 |
| 2024-11-08 | 21.240 | 21.750 | 20.710 | 20.810 | 20.810 | 1,934,500 |
| 2024-11-07 | 20.630 | 21.240 | 20.380 | 21.140 | 21.140 | 2,039,300 |
| 2024-11-06 | 21.400 | 21.740 | 20.460 | 20.780 | 20.780 | 3,141,000 |
| 2024-11-05 | 20.940 | 21.490 | 20.600 | 21.100 | 21.100 | 3,533,396 |
| 2024-11-04 | 20.800 | 21.270 | 20.210 | 20.940 | 20.940 | 3,412,608 |
| 2024-11-01 | 21.910 | 22.500 | 20.800 | 20.890 | 20.890 | 7,940,791 |
| 2024-10-31 | 21.010 | 21.910 | 20.190 | 21.910 | 21.910 | 5,207,600 |
| 2024-10-30 | 19.550 | 20.100 | 18.410 | 19.920 | 19.920 | 5,259,468 |
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.