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
2024-10-29	63.700	77.660	62.300	66.620	66.198	65,340,270
2024-10-28	70.250	73.000	64.370	65.160	64.747	57,515,460
2024-10-25	61.000	74.620	59.630	68.840	68.403	74,685,116
2024-10-24	62.180	62.180	56.000	62.180	61.786	82,057,700
2024-10-23	51.820	51.820	51.820	51.820	51.491	3,020,615
2024-10-22	43.180	43.180	43.180	43.180	42.906	998,600
2024-10-21	35.980	35.980	35.980	35.980	35.752	878,417
2024-10-18	29.980	29.980	29.980	29.980	29.790	785,191
2024-10-17	24.980	24.980	24.980	24.980	24.822	463,800
2024-10-16	20.820	20.820	20.820	20.820	20.688	0
2024-10-15	20.820	20.820	20.820	20.820	20.688	0
2024-10-14	20.820	20.820	20.820	20.820	20.688	0
2024-10-11	20.820	20.820	20.820	20.820	20.688	0
2024-10-10	20.820	20.820	20.820	20.820	20.688	0
2024-10-09	20.820	20.820	20.820	20.820	20.688	0
2024-10-08	20.820	20.820	20.820	20.820	20.688	0
2024-09-30	20.820	20.820	20.820	20.820	20.688	0
2024-09-27	20.820	20.820	20.820	20.820	20.688	0
2024-09-26	20.820	20.820	20.820	20.820	20.688	0
2024-09-25	20.600	21.560	20.600	20.820	20.688	18,430,569
2024-09-24	19.860	21.180	19.860	20.850	20.718	19,145,323
2024-09-23	20.200	20.300	19.630	20.010	19.883	14,051,694
2024-09-20	20.180	21.290	19.870	20.830	20.698	20,367,683
2024-09-19	19.970	21.000	19.750	20.300	20.171	23,887,303
2024-09-18	22.980	23.610	21.080	21.290	21.155	30,971,987
2024-09-13	21.270	23.000	20.190	20.380	20.251	25,122,267
2024-09-12	18.760	20.300	18.630	19.850	19.724	14,817,053
2024-09-11	18.580	18.700	18.400	18.580	18.462	2,809,700
2024-09-10	18.400	18.860	18.250	18.780	18.661	4,136,286
2024-09-09	18.390	18.860	18.340	18.480	18.363	3,251,000
2024-09-06	19.000	19.120	18.370	18.390	18.273	4,501,500
2024-09-05	19.030	19.190	18.860	19.010	18.889	3,462,300
2024-09-04	18.730	19.250	18.630	19.020	18.899	4,683,600
2024-09-03	18.850	19.210	18.780	18.990	18.870	4,954,100
2024-09-02	19.300	19.830	18.930	18.960	18.840	8,341,200
2024-08-30	18.800	19.890	18.800	19.370	19.247	10,978,052
2024-08-29	18.200	18.600	18.000	18.470	18.353	3,985,400
2024-08-28	17.920	18.350	17.880	18.210	18.095	3,082,700
2024-08-27	18.130	18.480	17.880	17.910	17.796	4,059,200
2024-08-26	18.100	18.360	18.010	18.060	17.946	2,557,000
2024-08-23	18.180	18.300	17.910	18.090	17.975	3,126,000
2024-08-22	18.500	18.670	18.180	18.200	18.085	3,787,100
2024-08-21	18.560	18.960	18.480	18.620	18.502	3,655,647
2024-08-20	18.960	19.080	18.530	18.560	18.442	3,853,800
2024-08-19	19.300	19.480	18.950	18.950	18.830	4,704,829
2024-08-16	19.280	19.500	19.160	19.370	19.247	5,510,300
2024-08-15	19.000	19.340	18.930	19.160	19.039	4,656,500
2024-08-14	19.280	19.320	19.030	19.030	18.909	2,761,200
2024-08-13	18.900	19.230	18.860	19.210	19.088	3,406,910
2024-08-12	19.300	19.520	18.760	18.930	18.810	5,043,800
2024-08-09	20.060	20.160	19.440	19.440	19.317	4,930,200
2024-08-08	19.480	19.990	19.150	19.640	19.515	6,000,800
2024-08-07	19.600	19.950	19.440	19.580	19.456	4,384,415
2024-08-06	19.700	19.890	19.270	19.580	19.456	5,091,115
2024-08-05	20.410	20.790	19.300	19.300	19.178	8,750,889
2024-08-02	20.990	21.360	20.640	20.670	20.539	8,158,300
2024-08-01	20.930	21.720	20.890	21.350	21.215	10,252,600
2024-07-31	20.230	21.170	20.120	20.950	20.817	9,581,249
2024-07-30	20.110	20.410	19.680	20.400	20.271	6,920,708
2024-07-29	19.940	20.400	19.830	20.120	19.992	6,015,091

← NewerPage 9 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.