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
2023-08-01	20.290	20.440	19.880	20.380	20.171	3,358,904
2023-07-31	20.400	20.580	20.080	20.300	20.092	3,532,562
2023-07-28	20.460	20.730	20.100	20.290	20.082	5,802,448
2023-07-27	22.450	22.540	20.580	20.630	20.418	10,262,721
2023-07-26	22.580	23.120	22.430	22.520	22.289	3,938,838
2023-07-25	22.600	23.080	22.380	22.830	22.596	4,012,679
2023-07-24	22.280	22.660	22.010	22.340	22.111	2,531,101
2023-07-21	22.580	23.030	22.310	22.510	22.279	3,570,659
2023-07-20	23.380	23.540	22.430	22.480	22.170	5,915,633
2023-07-19	23.800	23.900	23.130	23.480	23.157	7,573,940
2023-07-18	23.470	24.950	23.470	24.190	23.857	10,944,181
2023-07-17	24.050	24.570	23.460	23.670	23.344	6,380,130
2023-07-14	24.190	24.900	23.850	23.960	23.630	10,311,677
2023-07-13	23.340	24.390	23.260	24.330	23.995	12,151,934
2023-07-12	23.290	23.770	23.120	23.200	22.880	6,195,104
2023-07-11	22.630	23.660	22.300	23.650	23.324	8,248,589
2023-07-10	23.000	23.190	22.350	22.470	22.160	4,358,640
2023-07-07	23.000	23.380	22.580	23.080	22.762	5,537,399
2023-07-06	23.040	23.570	23.000	23.180	22.861	5,257,708
2023-07-05	23.750	23.800	23.020	23.160	22.841	6,541,561
2023-07-04	22.760	23.840	22.760	23.690	23.364	11,326,865
2023-07-03	22.890	23.170	22.610	22.760	22.446	7,022,992
2023-06-30	21.760	22.820	21.550	22.510	22.200	7,032,567
2023-06-29	22.230	22.970	22.220	22.500	22.190	5,437,489
2023-06-28	22.400	22.930	21.220	22.490	22.180	7,729,438
2023-06-27	22.000	22.700	21.900	22.400	22.091	4,729,581
2023-06-26	21.850	22.820	21.660	22.060	21.756	6,865,460
2023-06-21	23.270	23.440	22.000	22.000	21.697	8,294,677
2023-06-20	23.680	23.950	23.330	23.360	23.038	6,441,219
2023-06-19	23.630	24.110	22.830	23.940	23.610	9,073,446
2023-06-16	23.050	23.850	22.520	23.770	23.443	7,122,042
2023-06-15	24.400	24.890	23.500	23.530	23.206	10,904,003
2023-06-14	24.160	24.800	23.930	24.500	24.163	9,686,270
2023-06-13	23.500	24.690	23.470	24.480	24.143	11,012,703
2023-06-12	23.920	24.590	23.710	23.760	23.433	8,126,271
2023-06-09	23.800	24.550	23.280	24.330	23.995	10,662,222
2023-06-08	23.960	24.080	23.360	23.390	23.068	8,711,461
2023-06-07	24.450	24.940	23.990	24.200	23.867	9,162,971
2023-06-06	25.140	25.670	24.150	24.240	23.906	16,846,151
2023-06-05	25.000	27.870	25.000	25.940	25.583	24,387,414
2023-06-02	24.990	25.500	24.150	24.920	24.577	15,465,497
2023-06-01	24.480	24.880	23.630	24.680	24.340	14,294,489
2023-05-31	24.800	25.190	24.370	24.870	24.527	12,659,548
2023-05-30	24.440	25.200	24.300	24.980	24.636	15,340,241
2023-05-29	25.660	26.270	25.100	25.560	25.208	21,588,741
2023-05-26	24.780	26.210	24.650	25.820	25.464	25,606,485
2023-05-25	26.000	26.000	24.360	25.260	24.912	29,039,938
2023-05-24	22.870	26.280	22.870	26.280	25.918	28,953,926
2023-05-23	21.910	22.150	21.590	21.900	21.598	5,528,182
2023-05-22	22.540	23.150	21.920	22.190	21.884	8,861,547
2023-05-19	22.760	23.430	22.600	22.800	22.486	11,384,019
2023-05-18	22.650	22.870	22.330	22.590	22.279	9,386,142
2023-05-17	22.650	23.580	22.400	22.870	22.555	14,205,495
2023-05-16	21.500	23.630	21.290	22.970	22.654	19,469,995
2023-05-15	20.610	21.910	20.400	21.790	21.490	13,380,093
2023-05-12	20.260	21.190	20.180	20.860	20.573	12,770,906
2023-05-11	19.810	20.290	19.700	20.140	19.863	6,864,300
2023-05-10	20.380	20.820	19.390	19.790	19.517	10,998,897
2023-05-09	20.740	21.490	20.540	20.620	20.336	9,310,483
2023-05-08	20.420	21.420	20.280	21.110	20.819	8,244,164

← NewerPage 14 of 16 · 921 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.