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
2023-10-31	25.520	27.840	25.380	27.130	26.852	24,400,125
2023-10-30	25.200	27.310	25.180	25.880	25.615	22,826,967
2023-10-27	23.500	24.850	23.110	24.650	24.397	15,204,239
2023-10-26	23.820	23.900	23.150	23.680	23.437	7,175,769
2023-10-25	23.410	24.100	23.270	24.030	23.784	8,030,701
2023-10-24	22.800	23.950	22.100	23.430	23.190	7,750,150
2023-10-23	23.010	23.150	22.180	22.500	22.269	5,690,637
2023-10-20	23.660	24.160	22.760	22.820	22.586	8,332,824
2023-10-19	23.060	24.580	22.850	23.620	23.378	10,019,060
2023-10-18	23.980	24.900	23.500	23.510	23.269	9,173,080
2023-10-17	23.730	24.350	23.550	23.980	23.734	6,726,465
2023-10-16	24.600	24.600	23.650	23.780	23.536	9,929,668
2023-10-13	23.900	24.970	23.800	24.680	24.427	14,345,554
2023-10-12	24.700	24.700	23.690	24.000	23.754	12,143,353
2023-10-11	23.350	24.770	23.210	24.380	24.130	18,191,759
2023-10-10	22.600	23.850	22.530	23.320	23.081	13,359,147
2023-10-09	22.360	22.990	22.260	22.730	22.497	10,216,708
2023-09-28	21.770	22.700	21.620	22.360	22.131	12,213,296
2023-09-27	22.300	22.570	21.590	21.600	21.379	15,374,686
2023-09-26	23.500	23.560	22.520	22.630	22.398	15,958,905
2023-09-25	23.200	24.300	22.980	24.020	23.774	21,059,432
2023-09-22	22.870	23.450	22.450	23.350	23.111	14,231,203
2023-09-21	22.900	23.480	22.700	23.100	22.863	12,254,775
2023-09-20	23.610	23.800	22.590	22.920	22.685	17,304,662
2023-09-19	23.960	24.300	23.250	23.650	23.408	16,334,180
2023-09-18	25.160	25.850	24.220	24.230	23.982	27,543,086
2023-09-15	25.610	27.380	25.320	26.460	26.189	31,868,352
2023-09-14	27.350	27.650	25.320	25.990	25.724	32,010,704
2023-09-13	26.690	28.960	26.610	28.230	27.941	43,237,092
2023-09-12	24.340	30.670	24.060	30.100	29.791	56,062,658
2023-09-11	24.770	27.300	23.720	25.560	25.298	36,823,151
2023-09-08	24.210	25.900	23.500	25.580	25.318	37,216,885
2023-09-07	23.420	27.500	23.420	24.790	24.536	42,194,068
2023-09-06	20.900	23.500	20.900	23.100	22.863	22,620,580
2023-09-05	21.260	22.050	21.150	21.380	21.161	12,254,896
2023-09-04	20.880	21.140	20.310	21.140	20.923	5,845,032
2023-09-01	21.020	21.560	20.700	20.800	20.587	7,475,242
2023-08-31	20.490	21.760	20.290	21.370	21.151	12,647,560
2023-08-30	20.290	21.160	20.290	20.620	20.409	7,511,282
2023-08-29	19.130	20.300	19.070	20.170	19.963	5,952,646
2023-08-28	20.470	20.610	19.140	19.260	19.063	4,275,551
2023-08-25	19.830	20.050	19.050	19.270	19.072	4,452,666
2023-08-24	19.410	20.220	19.350	19.890	19.686	5,029,136
2023-08-23	20.370	20.470	19.320	19.350	19.152	4,261,993
2023-08-22	19.960	20.330	19.600	20.280	20.072	4,524,005
2023-08-21	19.740	20.350	19.740	19.900	19.696	2,322,306
2023-08-18	20.020	20.390	19.900	19.900	19.696	3,287,695
2023-08-17	19.500	19.990	19.400	19.960	19.755	2,818,526
2023-08-16	20.010	20.250	19.590	19.620	19.419	2,726,532
2023-08-15	20.410	20.490	19.860	20.090	19.884	2,955,665
2023-08-14	19.800	20.480	19.600	20.400	20.191	4,252,268
2023-08-11	20.430	20.450	19.720	19.750	19.548	3,890,932
2023-08-10	20.160	20.650	20.060	20.430	20.221	3,396,266
2023-08-09	20.110	20.290	20.000	20.110	19.904	2,145,557
2023-08-08	20.390	20.580	20.180	20.290	20.082	2,583,496
2023-08-07	20.300	20.520	20.250	20.350	20.141	2,637,276
2023-08-04	20.180	20.430	19.890	20.360	20.151	3,977,138
2023-08-03	20.360	20.540	20.090	20.160	19.953	2,978,904
2023-08-02	20.260	20.690	20.130	20.410	20.201	3,495,562
2023-08-01	20.290	20.440	19.880	20.380	20.171	3,358,904

← NewerPage 13 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.