Anhui Fengxing Wear Resistant Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.980	15.300	14.760	14.800	14.800	5,736,500
2026-07-21	15.130	15.530	13.820	15.160	15.160	12,184,201
2026-07-20	16.410	16.910	15.260	15.360	15.360	14,660,464
2026-07-17	19.290	19.290	16.170	16.950	16.950	21,471,535
2026-07-16	16.560	17.970	16.520	17.970	17.970	6,384,200
2026-07-15	16.310	16.600	16.160	16.340	16.340	2,738,300
2026-07-14	15.070	16.400	15.070	16.310	16.310	4,078,700
2026-07-13	16.540	16.620	15.700	15.990	15.990	3,329,800
2026-07-10	16.340	16.950	16.010	16.540	16.540	3,230,300
2026-07-09	16.210	16.600	15.820	16.300	16.300	3,596,300
2026-07-08	16.460	16.560	16.040	16.380	16.380	2,267,300
2026-07-07	17.060	17.100	16.550	16.560	16.560	3,902,600
2026-07-06	16.990	17.620	16.850	17.060	17.060	3,859,700
2026-07-03	16.880	17.330	16.790	17.100	17.100	4,305,900
2026-07-02	16.750	17.360	16.420	16.750	16.750	5,094,200
2026-07-01	16.580	17.020	16.200	16.750	16.750	4,926,600
2026-06-30	16.210	17.100	15.810	16.420	16.420	6,750,000
2026-06-29	16.110	16.280	15.510	15.990	15.990	4,350,700
2026-06-26	16.540	16.630	15.860	16.120	16.120	4,064,700
2026-06-25	17.180	17.180	16.530	16.670	16.670	4,376,500
2026-06-24	18.050	18.290	17.030	17.300	17.300	5,771,000
2026-06-23	17.830	18.500	17.500	18.120	18.120	6,807,700
2026-06-22	17.200	18.260	16.740	17.880	17.880	7,176,925
2026-06-18	17.180	17.640	17.070	17.360	17.360	3,347,311
2026-06-17	18.100	18.100	17.300	17.410	17.410	3,706,170
2026-06-16	17.790	18.290	17.160	18.030	18.030	4,783,200
2026-06-15	17.920	18.390	17.530	17.790	17.790	4,377,900
2026-06-12	17.910	18.390	17.500	17.840	17.840	4,335,000
2026-06-11	18.080	18.100	17.320	17.800	17.800	3,417,100
2026-06-10	18.250	18.450	17.520	18.080	18.080	4,203,670
2026-06-09	18.380	18.620	18.050	18.390	18.390	3,537,400
2026-06-08	18.590	19.170	17.950	18.380	18.380	6,278,900
2026-06-05	18.710	19.160	18.300	18.790	18.790	5,015,300
2026-06-04	19.040	19.540	18.660	18.800	18.800	3,873,762
2026-06-03	19.540	19.990	18.880	19.230	19.230	4,920,162
2026-06-02	19.950	19.950	19.260	19.890	19.890	6,323,300
2026-06-01	18.980	19.960	18.980	19.730	19.730	6,581,700
2026-05-29	20.400	21.150	18.990	19.250	19.250	7,952,600
2026-05-28	19.750	21.300	19.480	20.300	20.300	9,645,090
2026-05-27	20.280	20.770	19.520	19.840	19.840	12,871,860
2026-05-26	21.580	22.090	20.950	21.210	21.210	7,019,000
2026-05-25	23.000	23.860	21.570	21.980	21.980	8,897,200
2026-05-22	22.360	23.150	21.850	22.980	22.980	8,000,164
2026-05-21	24.150	24.200	22.200	22.360	22.360	10,625,420
2026-05-20	24.900	25.580	24.030	24.200	24.200	9,477,300
2026-05-19	25.050	26.500	24.900	24.970	24.970	13,036,300
2026-05-18	24.860	25.970	24.310	25.670	25.670	18,281,891
2026-05-15	24.790	25.300	23.660	23.860	23.860	13,002,600
2026-05-14	25.600	25.810	24.080	24.710	24.710	22,942,730
2026-05-13	23.040	25.360	22.910	25.360	25.360	14,337,470
2026-05-12	23.720	23.920	22.830	23.050	23.050	5,544,536
2026-05-11	23.180	23.960	22.820	23.620	23.620	8,255,100
2026-05-08	23.200	23.220	22.720	22.980	22.980	4,027,520
2026-05-07	23.000	23.330	22.860	23.220	23.220	4,325,500
2026-05-06	22.750	23.440	22.680	23.030	23.030	5,692,700
2026-04-30	22.700	23.070	22.670	22.750	22.750	4,142,400
2026-04-29	22.180	22.850	21.990	22.700	22.700	4,902,012
2026-04-28	22.090	22.540	22.020	22.230	22.230	4,436,791
2026-04-27	22.100	22.190	21.360	22.190	22.190	4,595,400
2026-04-24	22.430	22.430	21.500	22.060	22.060	5,160,612

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-09	0.1000 CNY
2023-05-30	0.2000 CNY
2021-05-31	0.1200 CNY

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