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
2023-05-05	21.390	21.920	20.440	20.600	20.316	10,201,442
2023-05-04	22.010	22.180	20.700	21.180	20.888	10,781,684
2023-04-28	21.900	22.490	21.620	22.330	22.022	12,380,069
2023-04-27	21.320	22.470	21.320	21.900	21.598	14,497,625
2023-04-26	22.510	23.140	21.300	21.430	21.135	15,363,260
2023-04-25	23.800	23.990	22.660	23.000	22.683	13,525,392
2023-04-24	23.930	24.370	23.260	23.950	23.620	15,315,122
2023-04-21	25.900	25.910	23.700	23.700	23.374	25,443,929
2023-04-20	25.770	26.870	25.450	26.420	26.056	26,177,022
2023-04-19	26.620	28.230	25.690	25.760	25.405	32,309,684
2023-04-18	24.570	27.380	24.350	26.610	26.243	32,777,877
2023-04-17	24.480	27.380	24.470	25.660	25.307	39,711,025
2023-04-14	21.610	25.480	21.590	24.710	24.370	41,084,027
2023-04-13	22.280	22.400	21.200	21.370	21.076	17,860,646
2023-04-12	20.600	22.460	20.300	22.240	21.934	26,871,886
2023-04-11	20.120	20.930	20.120	20.670	20.385	11,335,834
2023-04-10	20.700	21.250	20.000	20.080	19.803	12,166,723
2023-04-07	21.310	21.580	20.590	20.980	20.691	14,696,545
2023-04-06	20.510	22.200	20.310	21.570	21.273	21,062,741
2023-04-04	21.300	22.340	20.830	21.110	20.819	22,727,773
2023-04-03	21.870	22.090	21.310	21.630	21.332	18,886,262
2023-03-31	21.300	21.770	20.940	21.470	21.174	16,847,934
2023-03-30	20.800	22.150	20.400	21.690	21.391	28,926,760
2023-03-29	20.030	21.300	20.000	20.990	20.701	19,559,040
2023-03-28	19.720	20.560	19.610	20.120	19.843	12,975,222
2023-03-27	20.040	20.600	19.870	19.920	19.646	13,127,520
2023-03-24	20.900	20.920	20.130	20.220	19.941	18,540,101
2023-03-23	20.100	21.350	20.000	21.300	21.007	27,081,472
2023-03-22	20.600	20.680	19.800	20.320	20.040	17,789,486
2023-03-21	20.600	21.290	20.160	20.820	20.533	18,489,795
2023-03-20	21.340	21.580	20.330	20.440	20.158	23,081,552
2023-03-17	22.000	22.360	21.200	21.590	21.293	28,412,093
2023-03-16	21.990	22.700	21.350	21.860	21.559	28,867,481
2023-03-15	21.010	23.200	20.450	22.480	22.170	43,383,796
2023-03-14	19.810	22.420	19.550	21.390	21.095	46,550,597
2023-03-13	19.600	19.780	19.010	19.160	18.896	27,687,445
2023-03-10	17.910	21.490	17.850	20.090	19.813	43,718,641
2023-03-09	17.150	18.290	17.140	17.910	17.663	18,877,695
2023-03-08	16.800	17.430	16.800	17.300	17.062	8,239,023
2023-03-07	17.620	17.840	16.880	16.900	16.667	12,190,833
2023-03-06	17.400	18.300	17.230	17.900	17.653	15,712,137
2023-03-03	17.840	18.550	17.570	17.600	17.358	17,515,313
2023-03-02	17.100	17.810	16.950	17.340	17.101	13,328,778
2023-03-01	16.730	16.980	16.620	16.980	16.746	6,736,518
2023-02-28	16.920	17.070	16.500	16.810	16.578	6,589,531
2023-02-27	17.120	17.250	16.660	16.790	16.559	8,660,246
2023-02-24	17.380	17.610	17.320	17.440	17.200	8,667,363
2023-02-23	17.300	17.480	17.100	17.290	17.052	7,229,109
2023-02-22	17.070	17.450	17.030	17.290	17.052	4,969,355
2023-02-21	17.170	17.470	17.020	17.330	17.091	8,132,126
2023-02-20	17.160	17.370	16.910	17.310	17.072	8,104,761
2023-02-17	17.530	17.750	17.080	17.110	16.874	10,956,943
2023-02-16	18.700	18.800	17.570	17.580	17.338	19,634,165
2023-02-15	19.300	19.320	18.680	18.820	18.561	16,536,781
2023-02-14	18.890	19.500	18.620	19.350	19.083	19,297,297
2023-02-13	18.580	19.330	18.530	18.990	18.728	14,934,608
2023-02-10	18.560	19.370	18.460	18.890	18.630	21,411,896
2023-02-09	17.720	18.750	17.580	18.560	18.304	19,678,454
2023-02-08	18.350	18.900	17.960	18.060	17.811	16,478,501
2023-02-07	17.780	18.810	17.500	18.620	18.364	23,054,344

← NewerPage 15 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.