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
2025-01-22	41.500	41.950	40.950	41.190	40.929	4,597,863
2025-01-21	41.800	41.950	41.110	41.730	41.465	5,313,333
2025-01-20	42.340	42.450	41.510	41.670	41.406	7,872,820
2025-01-17	41.700	42.800	40.700	41.800	41.535	12,143,610
2025-01-16	41.190	41.460	40.520	41.110	40.849	6,380,200
2025-01-15	41.700	42.030	40.860	41.040	40.780	6,483,840
2025-01-14	40.130	41.730	39.750	41.720	41.455	9,676,140
2025-01-13	38.620	40.200	37.810	39.620	39.369	6,876,664
2025-01-10	40.040	41.050	39.030	39.080	38.832	7,283,400
2025-01-09	40.110	40.860	40.020	40.180	39.925	5,467,000
2025-01-08	39.690	40.800	38.720	40.400	40.144	7,405,900
2025-01-07	39.600	40.080	39.160	40.050	39.796	5,926,192
2025-01-06	39.320	40.250	38.700	39.390	39.140	6,421,674
2025-01-03	41.730	41.850	39.450	39.510	39.259	7,468,400
2025-01-02	42.360	42.580	40.550	41.280	41.018	7,553,400
2024-12-31	44.250	44.700	42.500	42.500	42.230	8,376,200
2024-12-30	45.610	45.650	43.000	44.060	43.781	13,919,076
2024-12-27	46.650	48.490	46.140	46.800	46.503	10,929,500
2024-12-26	46.500	47.580	46.250	46.650	46.354	7,647,232
2024-12-25	48.010	48.370	46.110	46.640	46.344	9,157,564
2024-12-24	48.350	48.600	46.120	48.570	48.262	12,369,445
2024-12-23	49.100	49.960	47.850	48.280	47.974	15,199,819
2024-12-20	46.050	53.000	45.750	50.210	49.892	25,381,629
2024-12-19	46.000	47.080	46.000	46.160	45.867	7,260,041
2024-12-18	45.430	47.240	45.050	46.840	46.543	10,620,948
2024-12-17	49.960	50.000	45.020	45.400	45.112	15,520,118
2024-12-16	48.880	49.950	48.330	49.890	49.574	16,104,984
2024-12-13	47.920	49.780	47.500	48.720	48.411	17,287,899
2024-12-12	47.500	48.360	47.500	48.350	48.043	9,131,581
2024-12-11	46.780	48.300	46.610	47.810	47.507	9,907,900
2024-12-10	48.640	48.650	46.850	46.900	46.603	9,377,288
2024-12-09	47.520	47.940	46.580	46.950	46.652	7,632,055
2024-12-06	47.840	48.450	46.890	47.520	47.219	9,902,999
2024-12-05	47.470	48.700	47.180	47.930	47.626	10,872,818
2024-12-04	49.900	50.930	47.640	47.780	47.477	16,181,696
2024-12-03	50.920	51.830	48.120	48.840	48.530	18,282,995
2024-12-02	47.480	49.990	47.210	49.930	49.613	16,855,395
2024-11-29	46.820	48.830	46.010	47.460	47.159	13,194,401
2024-11-28	48.200	48.850	47.130	47.210	46.911	11,316,049
2024-11-27	47.360	48.350	45.920	48.340	48.033	12,922,201
2024-11-26	51.600	51.630	47.880	47.950	47.646	15,072,565
2024-11-25	48.500	50.000	48.500	50.000	49.683	12,056,846
2024-11-22	51.070	51.950	48.030	48.030	47.725	13,662,119
2024-11-21	51.790	52.500	50.380	51.060	50.736	15,283,305
2024-11-20	50.500	52.850	49.850	52.370	52.038	18,399,141
2024-11-19	48.700	50.880	48.300	50.810	50.488	14,930,300
2024-11-18	50.050	50.730	47.570	48.120	47.815	13,245,070
2024-11-15	54.500	54.800	49.760	49.770	49.454	19,372,118
2024-11-14	56.000	57.100	53.570	53.900	53.558	13,701,072
2024-11-13	56.000	56.790	54.010	56.770	56.410	17,633,460
2024-11-12	59.600	59.600	55.100	56.100	55.744	28,250,238
2024-11-11	58.800	62.500	57.360	60.100	59.719	30,134,341
2024-11-08	57.000	62.150	56.800	59.580	59.202	36,113,360
2024-11-07	57.710	59.850	55.400	57.600	57.235	28,322,968
2024-11-06	57.000	60.300	55.810	57.030	56.668	33,380,365
2024-11-05	54.700	58.440	52.030	57.360	56.996	33,769,254
2024-11-04	53.790	57.600	53.790	55.250	54.900	28,554,265
2024-11-01	64.440	64.980	53.670	53.670	53.330	46,495,333
2024-10-31	68.000	72.800	66.000	67.090	66.665	53,742,320
2024-10-30	64.180	68.990	62.750	66.400	65.979	44,905,631

← NewerPage 8 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.