Ferrotec (Anhui) Technology Development Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.060	22.070	21.070	21.980	21.755	4,297,429
2024-01-23	21.630	22.180	21.430	21.910	21.685	4,231,371
2024-01-22	22.910	23.200	21.410	21.680	21.458	5,233,871
2024-01-19	23.400	24.030	22.980	22.980	22.744	4,583,658
2024-01-18	23.260	23.470	22.760	23.430	23.190	4,239,364
2024-01-17	24.000	24.180	23.310	23.310	23.071	2,832,730
2024-01-16	24.440	24.440	23.650	24.100	23.853	4,704,600
2024-01-15	24.340	24.340	24.340	24.340	24.090	0
2024-01-12	24.700	24.750	24.300	24.340	24.090	3,228,612
2024-01-11	23.830	25.080	23.820	24.820	24.566	5,458,559
2024-01-10	24.370	24.410	23.880	23.910	23.665	3,808,755
2024-01-09	24.790	24.850	24.180	24.500	24.249	4,100,192
2024-01-08	25.150	25.150	24.310	24.310	24.061	4,335,200
2024-01-05	25.640	25.740	24.820	25.020	24.763	4,607,892
2024-01-04	25.740	26.120	25.480	25.580	25.318	6,832,088
2024-01-03	26.270	26.950	26.030	26.140	25.872	8,232,888
2024-01-02	27.610	27.770	26.230	26.450	26.179	8,803,211
2023-12-29	26.000	27.530	25.940	26.960	26.684	8,965,562
2023-12-28	25.990	26.500	25.720	26.180	25.912	5,615,946
2023-12-27	25.120	26.310	25.050	25.990	25.724	6,516,766
2023-12-26	26.210	26.220	25.200	25.260	25.001	3,942,873
2023-12-25	26.420	26.580	25.920	26.100	25.832	2,383,015
2023-12-22	26.680	26.880	26.000	26.070	25.803	5,284,215
2023-12-21	26.800	27.300	26.570	26.710	26.436	5,923,362
2023-12-20	27.300	28.000	26.900	27.190	26.911	6,339,200
2023-12-19	27.110	27.550	27.100	27.350	27.070	3,161,974
2023-12-18	27.960	28.000	27.070	27.140	26.862	3,722,929
2023-12-15	28.130	28.320	27.710	27.840	27.555	3,527,248
2023-12-14	28.550	28.810	28.020	28.130	27.842	3,837,720
2023-12-13	29.000	29.020	28.310	28.340	28.049	4,630,175
2023-12-12	29.300	29.540	28.820	29.000	28.703	5,828,690
2023-12-11	28.500	29.380	28.420	29.300	29.000	6,628,789
2023-12-08	28.280	29.180	28.200	28.660	28.366	7,537,158
2023-12-07	28.850	28.890	28.150	28.300	28.010	5,984,918
2023-12-06	29.380	29.520	28.450	28.730	28.435	8,792,517
2023-12-05	30.800	31.000	29.360	29.420	29.118	8,966,971
2023-12-04	30.850	31.460	30.500	31.110	30.791	9,603,969
2023-12-01	29.900	30.950	29.450	30.950	30.633	9,685,136
2023-11-30	30.420	30.640	29.400	29.870	29.564	8,255,323
2023-11-29	30.790	31.480	30.390	30.420	30.108	9,254,359
2023-11-28	30.660	31.680	30.470	30.790	30.474	13,660,592
2023-11-27	29.250	30.730	29.210	30.280	29.970	11,034,994
2023-11-24	30.660	30.960	29.400	29.540	29.237	11,273,526
2023-11-23	32.200	32.200	29.850	30.820	30.504	12,816,326
2023-11-22	31.350	32.470	31.080	31.830	31.504	12,987,517
2023-11-21	32.300	32.720	30.930	31.730	31.405	16,232,095
2023-11-20	31.710	32.530	31.470	32.390	32.058	15,112,794
2023-11-17	33.640	34.250	31.660	31.810	31.484	25,107,450
2023-11-16	33.530	36.000	32.960	34.900	34.542	29,721,276
2023-11-15	35.750	36.290	32.760	34.480	34.126	30,168,970
2023-11-14	34.600	37.080	34.200	36.520	36.146	29,736,770
2023-11-13	37.040	38.200	34.670	37.640	37.254	35,609,053
2023-11-10	35.010	37.080	34.210	36.330	35.958	36,413,431
2023-11-09	34.600	38.500	33.600	38.500	38.105	47,800,015
2023-11-08	26.660	32.080	26.500	32.080	31.751	32,714,494
2023-11-07	25.220	27.300	25.030	26.730	26.456	20,541,524
2023-11-06	25.170	25.500	24.860	25.320	25.060	10,830,139
2023-11-03	24.300	25.410	24.210	25.100	24.843	11,041,241
2023-11-02	25.200	25.260	24.250	24.390	24.140	11,987,907
2023-11-01	26.350	26.350	25.400	25.460	25.199	14,884,893

← NewerPage 12 of 16 · 920 trading daysOlder →

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.