Ferrotec (Anhui) Technology Development Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.830 | 20.090 | 19.640 | 19.930 | 19.804 | 5,701,785 |
| 2024-07-25 | 19.700 | 20.190 | 19.590 | 19.800 | 19.674 | 6,125,100 |
| 2024-07-24 | 20.740 | 21.180 | 19.940 | 20.100 | 19.973 | 10,351,661 |
| 2024-07-23 | 21.840 | 22.050 | 20.860 | 20.920 | 20.787 | 11,640,524 |
| 2024-07-22 | 22.200 | 22.540 | 21.930 | 22.060 | 21.920 | 12,801,982 |
| 2024-07-19 | 21.810 | 22.650 | 21.670 | 22.160 | 22.019 | 21,929,829 |
| 2024-07-18 | 20.800 | 22.500 | 20.700 | 22.080 | 21.940 | 22,345,838 |
| 2024-07-17 | 20.840 | 21.000 | 20.320 | 20.390 | 20.261 | 6,942,700 |
| 2024-07-16 | 20.390 | 20.990 | 20.260 | 20.850 | 20.718 | 7,035,377 |
| 2024-07-15 | 20.790 | 21.350 | 20.500 | 20.580 | 20.450 | 7,539,565 |
| 2024-07-12 | 20.520 | 20.930 | 20.420 | 20.720 | 20.589 | 7,259,700 |
| 2024-07-11 | 20.830 | 20.910 | 20.380 | 20.680 | 20.549 | 7,908,500 |
| 2024-07-10 | 20.660 | 20.740 | 20.280 | 20.320 | 20.112 | 7,660,687 |
| 2024-07-09 | 19.490 | 20.540 | 19.310 | 20.530 | 20.320 | 12,164,364 |
| 2024-07-08 | 19.740 | 20.270 | 19.410 | 19.490 | 19.290 | 7,979,368 |
| 2024-07-05 | 19.510 | 19.740 | 19.020 | 19.470 | 19.270 | 6,272,029 |
| 2024-07-04 | 20.740 | 20.800 | 19.650 | 19.650 | 19.449 | 8,747,600 |
| 2024-07-03 | 20.330 | 20.850 | 19.700 | 20.730 | 20.517 | 11,412,884 |
| 2024-07-02 | 20.850 | 20.990 | 20.360 | 20.410 | 20.201 | 6,601,292 |
| 2024-07-01 | 20.410 | 20.950 | 20.200 | 20.810 | 20.597 | 7,470,915 |
| 2024-06-28 | 20.280 | 20.760 | 20.020 | 20.310 | 20.102 | 8,075,085 |
| 2024-06-27 | 21.010 | 21.260 | 20.080 | 20.180 | 19.973 | 10,653,841 |
| 2024-06-26 | 20.800 | 21.380 | 20.220 | 21.300 | 21.082 | 9,278,215 |
| 2024-06-25 | 21.800 | 21.960 | 20.340 | 20.640 | 20.428 | 12,430,937 |
| 2024-06-24 | 22.420 | 23.080 | 21.500 | 21.660 | 21.438 | 13,102,738 |
| 2024-06-21 | 23.450 | 23.500 | 22.070 | 22.870 | 22.636 | 15,988,932 |
| 2024-06-20 | 24.510 | 25.500 | 24.280 | 24.320 | 24.071 | 27,040,974 |
| 2024-06-19 | 24.060 | 25.200 | 23.800 | 24.800 | 24.546 | 25,200,404 |
| 2024-06-18 | 24.090 | 24.380 | 23.820 | 24.160 | 23.912 | 16,691,102 |
| 2024-06-17 | 23.190 | 24.430 | 22.860 | 24.300 | 24.051 | 22,100,935 |
| 2024-06-14 | 22.900 | 23.450 | 22.460 | 23.330 | 23.091 | 15,533,713 |
| 2024-06-13 | 24.020 | 24.320 | 23.110 | 23.230 | 22.992 | 23,866,330 |
| 2024-06-12 | 23.680 | 24.440 | 23.390 | 24.120 | 23.873 | 30,052,200 |
| 2024-06-11 | 23.410 | 24.710 | 23.180 | 24.430 | 24.180 | 35,709,311 |
| 2024-06-07 | 22.150 | 23.990 | 22.060 | 23.010 | 22.774 | 31,215,043 |
| 2024-06-06 | 21.650 | 22.500 | 21.120 | 22.240 | 22.012 | 22,633,601 |
| 2024-06-05 | 20.810 | 22.820 | 20.780 | 21.520 | 21.299 | 18,280,190 |
| 2024-06-04 | 21.700 | 21.880 | 20.500 | 20.910 | 20.696 | 13,575,523 |
| 2024-06-03 | 22.420 | 22.770 | 21.650 | 21.950 | 21.725 | 16,170,189 |
| 2024-05-31 | 22.510 | 22.960 | 22.250 | 22.700 | 22.467 | 21,472,747 |
| 2024-05-30 | 21.720 | 23.970 | 21.670 | 22.910 | 22.675 | 30,644,591 |
| 2024-05-29 | 21.420 | 22.110 | 21.270 | 21.880 | 21.656 | 12,423,171 |
| 2024-05-28 | 21.660 | 22.870 | 21.550 | 21.660 | 21.438 | 21,251,450 |
| 2024-05-27 | 19.890 | 22.330 | 19.330 | 22.200 | 21.972 | 16,420,552 |
| 2024-05-24 | 20.410 | 20.570 | 19.900 | 19.910 | 19.706 | 4,352,700 |
| 2024-05-23 | 20.800 | 21.040 | 20.400 | 20.450 | 20.240 | 5,463,764 |
| 2024-05-22 | 20.580 | 20.840 | 20.440 | 20.800 | 20.587 | 3,800,926 |
| 2024-05-21 | 20.810 | 20.900 | 20.400 | 20.500 | 20.290 | 3,330,447 |
| 2024-05-20 | 20.670 | 21.000 | 20.510 | 20.780 | 20.567 | 3,806,702 |
| 2024-05-17 | 20.150 | 20.690 | 19.920 | 20.660 | 20.448 | 4,671,300 |
| 2024-05-16 | 20.310 | 20.700 | 20.160 | 20.220 | 20.013 | 4,715,500 |
| 2024-05-15 | 20.070 | 21.320 | 19.750 | 20.310 | 20.102 | 7,309,725 |
| 2024-05-14 | 20.180 | 20.500 | 19.950 | 20.010 | 19.805 | 3,867,808 |
| 2024-05-13 | 20.330 | 20.450 | 19.880 | 20.000 | 19.795 | 4,166,611 |
| 2024-05-10 | 21.500 | 21.500 | 20.480 | 20.510 | 20.300 | 5,407,283 |
| 2024-05-09 | 21.020 | 21.470 | 20.910 | 21.340 | 21.121 | 4,886,076 |
| 2024-05-08 | 21.280 | 21.580 | 20.790 | 21.060 | 20.844 | 5,998,681 |
| 2024-05-07 | 21.300 | 21.540 | 21.060 | 21.250 | 21.032 | 4,032,972 |
| 2024-05-06 | 21.200 | 21.560 | 21.140 | 21.300 | 21.082 | 4,807,565 |
| 2024-04-30 | 21.340 | 21.380 | 20.880 | 20.910 | 20.696 | 5,345,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.0642 CNY |
| 2026-01-14 | 0.1050 CNY |
| 2025-08-04 | 0.0563 CNY |
| 2024-07-11 | 0.0800 CNY |
| 2023-07-21 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.