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
2026-04-23	22.710	23.360	22.030	22.210	22.210	8,062,400
2026-04-22	21.800	24.000	21.610	23.060	23.060	10,073,800
2026-04-21	21.980	22.600	21.570	21.900	21.900	4,492,700
2026-04-20	21.900	22.080	21.600	22.010	22.010	2,630,591
2026-04-17	21.650	22.120	21.390	21.900	21.900	3,094,800
2026-04-16	21.280	21.730	20.920	21.650	21.650	2,896,100
2026-04-15	21.550	21.680	21.100	21.130	21.130	2,365,900
2026-04-14	21.810	21.860	21.150	21.550	21.550	3,054,200
2026-04-13	21.500	21.620	21.170	21.490	21.490	3,319,979
2026-04-10	21.880	22.000	21.600	21.620	21.620	3,853,200
2026-04-09	22.220	22.270	21.400	21.570	21.570	3,922,700
2026-04-08	21.660	22.140	21.420	22.080	22.080	3,913,400
2026-04-07	20.340	21.250	20.340	21.070	21.070	3,427,200
2026-04-03	21.320	21.390	20.250	20.400	20.400	2,414,300
2026-04-02	21.700	21.800	20.950	21.160	21.160	2,655,500
2026-04-01	21.980	21.980	21.290	21.650	21.650	2,909,000
2026-03-31	21.910	22.190	21.400	21.440	21.440	3,591,500
2026-03-30	20.850	21.800	20.850	21.680	21.680	4,285,822
2026-03-27	20.680	21.270	20.440	21.240	21.240	3,518,711
2026-03-26	21.200	21.710	20.620	20.880	20.880	3,908,254
2026-03-25	21.080	21.390	20.860	21.200	21.200	4,330,254
2026-03-24	19.920	20.750	19.520	20.700	20.700	6,831,100
2026-03-23	19.950	20.730	19.530	19.530	19.530	6,999,400
2026-03-20	22.380	22.540	21.160	21.700	21.700	4,292,800
2026-03-19	22.810	23.010	22.090	22.240	22.240	3,394,400
2026-03-18	22.800	23.140	22.450	23.060	23.060	3,520,300
2026-03-17	23.680	23.790	22.620	22.650	22.650	4,675,300
2026-03-16	23.230	23.990	23.130	23.510	23.510	5,506,300
2026-03-13	23.710	24.060	23.380	23.380	23.380	5,415,654
2026-03-12	24.740	24.980	23.620	23.710	23.710	8,053,600
2026-03-11	25.050	25.400	24.560	24.680	24.680	12,757,530
2026-03-10	23.210	25.230	23.210	25.230	25.230	5,271,112
2026-03-09	22.910	23.100	22.350	22.940	22.940	5,544,800
2026-03-06	22.390	23.460	22.060	23.140	23.140	9,317,700
2026-03-05	24.000	24.400	22.970	23.100	23.100	4,411,600
2026-03-04	24.060	24.270	23.150	23.600	23.600	3,745,600
2026-03-03	25.000	25.660	23.960	24.010	24.010	6,032,100
2026-03-02	25.210	25.330	24.450	24.700	24.700	5,214,800
2026-02-27	25.500	25.890	25.030	25.540	25.540	5,339,400
2026-02-26	24.280	25.980	24.280	25.550	25.550	9,538,800
2026-02-25	24.260	24.350	24.000	24.200	24.200	2,511,700
2026-02-24	23.730	24.240	23.620	24.140	24.140	3,598,929
2026-02-13	23.710	23.920	23.450	23.500	23.500	2,401,844
2026-02-12	24.180	24.200	23.600	23.710	23.710	2,233,400
2026-02-11	24.030	24.400	24.030	24.090	24.090	2,005,200
2026-02-10	24.190	24.370	24.010	24.200	24.200	2,791,400
2026-02-09	23.650	24.280	23.450	24.060	24.060	3,273,100
2026-02-06	23.200	23.690	22.770	23.480	23.480	2,937,000
2026-02-05	23.390	23.680	23.160	23.270	23.270	2,746,600
2026-02-04	23.480	23.600	23.100	23.390	23.390	3,151,400
2026-02-03	23.480	23.500	23.000	23.210	23.210	4,164,900
2026-02-02	23.490	24.000	22.950	23.020	23.020	4,030,800
2026-01-30	23.750	24.250	23.200	23.720	23.720	5,572,000
2026-01-29	24.200	25.020	23.900	24.050	24.050	8,434,337
2026-01-28	24.050	25.000	24.050	24.500	24.500	7,603,827
2026-01-27	24.140	24.360	23.500	24.050	24.050	4,485,700
2026-01-26	23.960	24.440	23.680	24.060	24.060	5,727,900
2026-01-23	24.150	24.200	23.330	23.890	23.890	7,597,900
2026-01-22	23.220	24.500	22.910	24.270	24.270	12,155,200
2026-01-21	21.700	23.030	21.660	22.990	22.990	6,898,966

← NewerPage 3 of 21 · 1,212 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.