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
2025-10-24	21.280	21.630	21.080	21.520	21.520	3,470,400
2025-10-23	21.100	21.250	20.860	21.200	21.200	2,534,500
2025-10-22	21.170	21.470	21.020	21.170	21.170	3,291,200
2025-10-21	20.520	21.250	20.370	21.240	21.240	4,610,100
2025-10-20	20.130	20.500	20.020	20.440	20.440	2,549,400
2025-10-17	20.210	20.330	19.900	19.920	19.920	1,929,500
2025-10-16	20.610	20.650	20.150	20.200	20.200	2,149,700
2025-10-15	20.490	20.850	20.380	20.640	20.640	2,208,400
2025-10-14	20.680	21.180	20.370	20.600	20.600	4,023,200
2025-10-13	19.600	20.370	19.260	20.330	20.330	3,572,707
2025-10-10	20.160	20.600	20.100	20.300	20.300	2,342,371
2025-10-09	20.350	20.440	20.130	20.240	20.240	2,858,000
2025-09-30	20.430	20.440	20.130	20.310	20.310	1,977,500
2025-09-29	19.950	20.460	19.780	20.290	20.290	3,574,606
2025-09-26	20.060	20.310	19.630	19.910	19.910	2,537,500
2025-09-25	20.180	20.500	19.930	20.000	20.000	2,618,929
2025-09-24	19.470	20.240	19.340	20.180	20.180	4,065,029
2025-09-23	20.130	20.230	18.980	19.400	19.400	5,879,281
2025-09-22	20.380	20.620	20.000	20.160	20.160	3,616,100
2025-09-19	20.510	20.710	20.290	20.520	20.520	2,594,010
2025-09-18	20.790	21.180	20.480	20.680	20.680	3,976,132
2025-09-17	20.720	21.480	20.600	20.900	20.900	4,556,507
2025-09-16	20.480	20.760	20.310	20.760	20.760	2,453,200
2025-09-15	20.720	20.730	20.310	20.380	20.380	2,490,300
2025-09-12	21.150	21.200	20.710	20.710	20.710	3,463,900
2025-09-11	20.850	21.290	20.720	21.150	21.150	3,735,600
2025-09-10	20.630	20.890	20.580	20.800	20.800	2,254,410
2025-09-09	20.690	20.920	20.500	20.600	20.600	2,655,600
2025-09-08	20.580	20.820	20.480	20.730	20.730	3,073,900
2025-09-05	20.270	20.510	19.950	20.440	20.440	3,239,800
2025-09-04	20.020	20.370	19.670	19.920	19.920	3,771,300
2025-09-03	20.560	20.750	19.800	19.820	19.820	3,172,100
2025-09-02	21.050	21.140	20.090	20.560	20.560	4,380,289
2025-09-01	20.940	21.150	20.550	21.030	21.030	4,427,000
2025-08-29	20.970	21.150	20.570	20.950	20.950	4,464,700
2025-08-28	21.200	21.520	20.200	20.900	20.900	6,935,440
2025-08-27	22.350	22.460	21.260	21.340	21.340	6,971,308
2025-08-26	22.270	22.410	21.930	22.300	22.300	4,507,717
2025-08-25	22.230	22.400	21.860	22.270	22.270	6,274,800
2025-08-22	22.230	22.360	21.810	22.180	22.180	5,194,800
2025-08-21	22.560	22.720	21.900	21.990	21.990	6,106,100
2025-08-20	22.760	22.860	22.170	22.380	22.380	6,980,200
2025-08-19	22.530	23.880	22.520	22.870	22.870	9,383,467
2025-08-18	22.100	22.800	21.900	22.300	22.300	8,391,164
2025-08-15	21.880	22.100	21.800	22.060	22.060	6,499,838
2025-08-14	22.800	22.910	21.880	21.900	21.900	11,198,100
2025-08-13	23.900	23.910	22.920	22.970	22.970	11,744,433
2025-08-12	23.160	24.000	22.730	23.640	23.640	16,138,632
2025-08-11	23.020	24.440	22.100	23.940	23.940	25,163,948
2025-08-08	21.110	23.230	20.840	23.230	23.230	19,284,429
2025-08-07	20.510	21.300	20.240	21.120	21.120	13,562,537
2025-08-06	20.530	20.610	20.280	20.430	20.430	5,716,300
2025-08-05	20.700	20.770	20.170	20.530	20.530	8,300,753
2025-08-04	20.050	20.780	20.040	20.320	20.320	15,101,800
2025-08-01	19.190	21.070	19.190	20.170	20.170	20,321,588
2025-07-31	19.320	19.700	19.030	19.150	19.150	2,896,500
2025-07-30	19.580	19.800	19.160	19.440	19.440	3,370,606
2025-07-29	19.800	19.880	19.310	19.660	19.660	3,017,908
2025-07-28	19.630	19.860	19.500	19.640	19.640	3,866,400
2025-07-25	19.400	19.740	19.160	19.580	19.580	3,843,100

← NewerPage 5 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.