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
2026-10-21	17.170	17.900	17.120	17.370	17.370	3,980,909
2026-10-20	16.770	17.460	16.680	17.100	17.100	3,048,600
2026-10-19	16.920	17.170	16.340	16.870	16.870	2,903,400
2026-10-16	17.000	17.500	16.900	17.060	17.060	3,570,200
2026-10-15	16.810	17.100	16.410	16.670	16.670	4,053,200
2026-10-14	17.790	17.960	17.000	17.600	17.600	2,863,300
2026-10-13	17.410	18.190	16.620	17.930	17.930	3,506,259
2026-10-12	17.950	17.950	17.320	17.480	17.480	2,136,900
2026-10-09	18.200	18.200	17.170	17.950	17.950	3,787,300
2026-10-08	18.050	18.340	17.800	18.250	18.250	3,069,892
2026-09-30	17.950	18.300	17.600	18.050	18.050	2,782,000
2026-09-29	17.370	17.950	17.280	17.800	17.800	2,367,000
2026-09-28	17.740	17.760	17.250	17.500	17.500	2,058,417
2026-09-24	17.580	17.800	17.520	17.650	17.650	1,694,800
2026-09-23	17.690	17.780	17.550	17.720	17.720	1,746,700
2026-09-22	17.580	17.800	17.350	17.620	17.620	2,261,400
2026-09-21	17.050	17.550	16.970	17.530	17.530	2,505,800
2026-09-18	17.170	17.350	16.970	17.070	17.070	1,997,500
2026-09-17	16.950	17.250	16.640	17.090	17.090	2,439,600
2026-09-16	16.440	17.040	16.330	16.950	16.950	2,792,200
2026-09-15	17.360	17.530	16.490	16.630	16.630	3,307,300
2026-09-14	17.240	17.620	16.880	17.360	17.360	3,388,500
2026-09-11	17.740	17.940	16.960	17.490	17.490	3,703,900
2026-09-10	18.230	18.370	17.900	17.940	17.940	2,383,001
2026-09-09	18.400	18.520	18.200	18.370	18.370	1,903,722
2026-09-08	18.050	18.630	17.930	18.380	18.380	3,616,455
2026-09-07	17.910	18.140	17.780	17.990	17.990	3,043,000
2026-09-04	18.150	18.320	17.660	17.830	17.830	5,472,700
2026-09-03	18.590	18.800	17.960	18.100	18.100	5,001,100
2026-09-02	18.930	18.970	18.300	18.570	18.570	5,239,600
2026-09-01	19.140	19.450	18.840	19.110	19.110	5,049,500
2026-08-31	18.600	19.210	18.350	19.100	19.100	6,462,021
2026-08-28	17.950	19.530	17.850	18.770	18.770	7,464,300
2026-08-27	17.850	18.140	17.810	17.990	17.990	2,311,000
2026-08-26	17.750	18.250	17.620	17.900	17.900	3,227,964
2026-08-25	17.280	17.830	17.140	17.750	17.750	3,293,900
2026-08-24	17.530	17.660	17.100	17.330	17.330	2,388,600
2026-08-21	17.440	17.580	17.020	17.510	17.510	3,229,100
2026-08-20	17.520	17.640	17.100	17.500	17.500	2,901,701
2026-08-19	17.770	18.000	17.280	17.390	17.390	2,785,700
2026-08-18	17.950	18.060	17.750	17.950	17.950	2,547,300
2026-08-17	17.660	17.960	17.430	17.950	17.950	2,481,500
2026-08-14	17.410	17.770	17.390	17.560	17.560	2,616,800
2026-08-13	17.820	17.980	17.450	17.460	17.460	3,106,600
2026-08-12	17.700	17.850	17.540	17.820	17.820	2,311,200
2026-08-11	17.790	17.940	17.530	17.710	17.710	3,310,400
2026-08-10	17.320	17.950	17.210	17.950	17.950	3,102,602
2026-08-07	17.240	17.420	16.820	17.380	17.380	3,551,500
2026-08-06	17.220	17.340	16.760	17.240	17.240	4,501,701
2026-08-05	16.950	17.450	16.950	17.280	17.280	5,038,637
2026-08-04	16.740	17.190	16.640	16.950	16.950	3,802,300
2026-08-03	16.470	16.720	16.220	16.640	16.640	3,352,000
2026-07-31	16.060	16.470	16.000	16.220	16.220	4,426,600
2026-07-30	16.100	16.420	15.630	15.900	15.900	3,939,633
2026-07-29	15.720	16.210	15.650	16.130	16.130	3,546,700
2026-07-28	15.500	15.940	15.460	15.800	15.800	4,086,736
2026-07-27	15.130	15.760	15.000	15.660	15.660	3,812,600
2026-07-24	15.190	15.570	15.030	15.070	15.070	3,844,700
2026-07-23	14.630	15.470	14.630	15.390	15.390	5,164,400
2026-07-22	14.980	15.300	14.760	14.800	14.800	5,736,500

Page 1 of 5 · 243 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.