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
2024-10-29	19.830	20.180	19.200	19.480	19.480	5,015,927
2024-10-28	18.860	19.700	18.530	19.520	19.520	2,946,118
2024-10-25	18.570	19.440	18.240	18.870	18.870	3,323,450
2024-10-24	17.760	18.850	17.550	18.610	18.610	3,582,800
2024-10-23	17.250	18.250	17.100	17.790	17.790	2,851,300
2024-10-22	16.900	17.420	16.660	17.280	17.280	1,511,600
2024-10-21	16.720	17.140	16.580	16.900	16.900	1,569,932
2024-10-18	16.520	16.940	16.300	16.750	16.750	2,107,936
2024-10-17	15.860	16.820	15.860	16.510	16.510	2,666,374
2024-10-16	15.610	16.280	15.480	15.900	15.900	1,149,657
2024-10-15	15.730	16.330	15.520	15.760	15.760	1,444,832
2024-10-14	15.760	15.820	15.250	15.760	15.760	1,710,000
2024-10-11	16.600	17.000	15.410	15.570	15.570	2,146,484
2024-10-10	16.740	17.000	15.940	16.590	16.590	3,231,249
2024-10-09	16.510	17.190	15.800	16.730	16.730	4,880,625
2024-10-08	17.440	17.450	15.730	16.940	16.940	4,929,859
2024-09-30	15.130	15.960	14.820	15.860	15.860	4,802,561
2024-09-27	14.650	15.300	14.060	14.850	14.850	3,773,900
2024-09-26	13.800	14.250	13.690	14.060	14.060	1,477,800
2024-09-25	13.380	14.320	13.380	13.810	13.810	2,100,700
2024-09-24	12.930	13.390	12.840	13.390	13.390	1,000,000
2024-09-23	13.000	13.080	12.840	12.890	12.890	610,800
2024-09-20	13.120	13.120	12.810	12.970	12.970	582,400
2024-09-19	13.050	13.250	12.680	13.080	13.080	1,037,400
2024-09-18	13.010	13.100	12.360	12.670	12.670	1,099,700
2024-09-13	13.200	13.200	12.950	13.110	13.110	877,500
2024-09-12	13.220	13.420	13.100	13.100	13.100	640,900
2024-09-11	13.370	13.390	13.180	13.250	13.250	456,900
2024-09-10	13.150	13.420	13.100	13.380	13.380	967,700
2024-09-09	13.200	13.370	13.020	13.160	13.160	781,900
2024-09-06	13.580	13.670	13.130	13.200	13.200	996,500
2024-09-05	13.550	13.710	13.460	13.580	13.580	719,756
2024-09-04	13.770	13.780	13.500	13.560	13.560	954,000
2024-09-03	13.420	14.100	13.200	13.770	13.770	1,516,600
2024-09-02	13.620	13.850	13.470	13.470	13.470	1,465,400
2024-08-30	13.380	13.880	13.380	13.620	13.620	2,153,900
2024-08-29	12.400	13.570	12.120	13.440	13.440	3,638,256
2024-08-28	13.450	13.500	12.690	12.750	12.750	3,926,241
2024-08-27	13.350	13.920	13.230	13.510	13.510	4,250,867
2024-08-26	14.360	14.700	13.930	13.930	13.930	4,391,956
2024-08-23	16.010	16.040	14.500	15.480	15.480	9,417,757
2024-08-22	13.900	15.280	13.760	15.280	15.280	5,377,681
2024-08-21	13.070	13.890	12.930	13.890	13.890	2,129,500
2024-08-20	13.250	13.320	12.910	13.110	13.110	808,900
2024-08-19	13.200	13.430	13.110	13.210	13.210	612,700
2024-08-16	13.510	13.650	13.220	13.310	13.310	948,000
2024-08-15	13.520	13.780	13.440	13.510	13.510	1,117,100
2024-08-14	13.580	13.660	13.310	13.520	13.520	681,100
2024-08-13	13.380	13.520	13.230	13.490	13.490	657,400
2024-08-12	13.430	13.460	13.130	13.400	13.400	794,500
2024-08-09	13.720	13.720	13.290	13.430	13.430	1,440,640
2024-08-08	13.400	13.650	12.890	13.530	13.530	1,643,300
2024-08-07	13.090	13.600	13.050	13.500	13.500	2,416,565
2024-08-06	12.880	13.480	12.680	13.150	13.150	2,993,596
2024-08-05	13.100	13.260	12.750	12.850	12.850	2,824,639
2024-08-02	13.950	14.460	13.140	13.360	13.360	5,248,917
2024-08-01	12.620	13.940	12.620	13.940	13.940	1,391,393
2024-07-31	12.300	12.680	12.250	12.670	12.670	1,229,390
2024-07-30	12.290	12.500	12.020	12.280	12.280	919,490
2024-07-29	12.240	12.350	11.910	12.180	12.180	561,600

← NewerPage 9 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.