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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.250	18.380	17.580	17.800	17.555	12,855,603
2023-02-03	18.270	18.790	17.990	18.300	18.048	15,439,023
2023-02-02	18.500	19.110	18.270	18.600	18.344	23,847,744
2023-02-01	17.790	18.470	17.700	18.410	18.156	21,844,841
2023-01-31	18.070	18.130	17.320	17.630	17.387	21,110,329
2023-01-30	18.300	18.820	18.130	18.440	18.186	17,978,722
2023-01-20	18.990	19.000	17.850	18.100	17.851	23,019,805
2023-01-19	19.680	19.760	18.800	18.800	18.541	25,007,032
2023-01-18	18.900	20.590	18.710	19.950	19.675	33,448,368
2023-01-17	18.660	19.970	18.500	18.860	18.600	33,881,164
2023-01-16	17.690	18.860	17.690	18.100	17.851	25,896,530
2023-01-13	18.380	19.160	18.200	18.320	18.068	29,368,252
2023-01-12	18.410	19.100	17.800	18.260	18.008	29,566,088
2023-01-11	18.000	19.250	17.540	18.550	18.294	34,059,496
2023-01-10	16.750	19.880	16.750	18.350	18.097	40,005,619
2023-01-09	17.160	17.660	16.260	17.100	16.864	33,682,473
2023-01-06	16.040	17.090	15.850	16.760	16.529	34,972,120
2023-01-05	16.280	16.880	15.810	15.870	15.651	31,771,790
2023-01-04	17.960	18.480	16.150	16.630	16.401	43,292,827
2023-01-03	15.750	18.360	15.500	17.250	17.012	44,726,999
2022-12-30	15.000	16.730	14.510	15.010	14.803	49,987,425

← NewerPage 16 of 16 · 921 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.