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
2026-07-21	32.130	34.360	29.800	34.350	34.273	23,858,677
2026-07-20	36.050	36.480	30.680	31.770	31.699	24,917,477
2026-07-17	38.600	39.350	35.110	35.310	35.231	18,436,679
2026-07-16	41.000	43.200	38.780	39.250	39.162	22,112,635
2026-07-15	42.830	43.700	40.770	42.500	42.405	16,775,075
2026-07-14	43.560	43.960	40.880	42.400	42.305	14,889,326
2026-07-13	44.530	46.440	42.770	42.930	42.834	19,314,793
2026-07-10	51.400	52.070	46.300	46.330	46.227	30,271,101
2026-07-09	50.420	51.980	47.790	50.450	50.337	20,855,430
2026-07-08	51.190	51.880	47.000	49.420	49.310	16,601,423
2026-07-07	50.740	52.810	50.000	51.450	51.335	14,829,491
2026-07-06	53.490	53.880	50.600	51.480	51.365	17,311,158
2026-07-03	56.250	57.000	52.500	52.610	52.492	25,142,347
2026-07-02	60.140	61.480	56.300	57.000	56.873	30,067,378
2026-07-01	59.000	66.300	58.500	63.740	63.598	42,930,803
2026-06-30	54.910	61.600	54.300	61.240	61.103	51,728,802
2026-06-29	54.000	57.140	48.920	54.620	54.498	42,081,770
2026-06-26	53.550	56.750	52.580	53.760	53.640	27,358,675
2026-06-25	55.000	56.000	51.770	54.700	54.578	28,156,895
2026-06-24	52.500	56.400	52.120	54.740	54.618	31,409,832
2026-06-23	50.180	54.500	50.010	52.520	52.403	27,751,986
2026-06-22	55.000	55.280	50.500	50.900	50.786	38,905,479
2026-06-18	49.960	52.340	48.080	51.280	51.165	35,187,124
2026-06-17	45.510	49.660	45.200	49.200	49.090	37,935,535
2026-06-16	45.030	46.360	44.230	46.080	45.977	26,628,507
2026-06-15	44.300	45.780	43.840	45.220	45.119	18,892,604
2026-06-12	44.180	46.560	43.160	43.920	43.822	20,025,759
2026-06-11	43.110	44.200	42.520	42.970	42.874	15,339,228
2026-06-10	42.670	44.740	42.350	43.650	43.553	16,840,242
2026-06-09	40.570	44.570	39.400	43.570	43.473	20,359,971
2026-06-08	40.600	41.390	39.280	39.780	39.691	12,221,625
2026-06-05	42.640	44.030	41.650	42.250	42.156	11,118,597
2026-06-04	43.170	43.850	42.760	43.010	42.914	13,137,804
2026-06-03	43.990	46.500	42.970	43.450	43.353	23,628,166
2026-06-02	40.010	44.090	39.400	43.210	43.113	23,628,308
2026-06-01	41.200	41.350	39.800	40.070	39.981	12,249,385
2026-05-29	44.710	44.990	40.900	41.250	41.158	16,214,924
2026-05-28	44.400	45.090	43.450	44.680	44.580	15,713,118
2026-05-27	46.670	47.560	44.790	44.980	44.880	18,500,113
2026-05-26	49.010	49.250	45.900	46.790	46.685	20,522,322
2026-05-25	48.810	50.060	47.200	49.190	49.080	26,546,442
2026-05-22	49.950	51.300	48.400	50.400	50.287	28,371,155
2026-05-21	52.130	55.300	49.780	49.900	49.789	32,525,920
2026-05-20	51.620	52.800	50.600	52.370	52.253	26,244,467
2026-05-19	50.110	52.740	48.600	52.240	52.123	26,616,106
2026-05-18	51.520	53.220	50.300	51.280	51.165	33,994,785
2026-05-15	49.350	57.540	49.300	54.180	54.059	43,994,559
2026-05-14	50.500	51.400	48.960	49.090	48.980	23,297,576
2026-05-13	48.800	50.300	47.890	49.490	49.379	24,401,865
2026-05-12	48.500	49.990	48.010	48.820	48.711	22,702,088
2026-05-11	46.710	50.880	46.320	49.070	48.960	37,550,816
2026-05-08	46.260	46.500	44.050	44.960	44.860	23,681,902
2026-05-07	43.600	48.500	43.560	47.690	47.583	30,216,554
2026-05-06	44.440	44.990	43.300	43.600	43.503	20,778,425
2026-04-30	44.210	44.570	42.980	43.200	43.104	14,832,576
2026-04-29	42.000	45.130	41.600	44.260	44.161	25,145,544
2026-04-28	40.280	44.280	40.280	42.850	42.754	27,127,940
2026-04-27	39.700	40.640	39.300	40.070	39.981	13,245,489
2026-04-24	41.110	41.650	39.000	39.470	39.382	14,516,156
2026-04-23	44.000	44.280	39.990	41.430	41.337	21,561,658

← NewerPage 2 of 16 · 919 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.