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
2026-04-22	40.050	43.430	39.450	42.400	42.305	30,107,143
2026-04-21	38.390	40.400	37.800	40.100	40.010	17,321,037
2026-04-20	37.000	39.300	36.810	38.910	38.823	17,156,196
2026-04-17	34.540	39.180	34.150	37.340	37.257	20,463,266
2026-04-16	34.930	34.950	34.480	34.700	34.623	3,345,223
2026-04-15	35.500	35.800	34.750	34.820	34.742	2,951,102
2026-04-14	34.950	35.540	34.920	35.480	35.401	3,843,308
2026-04-13	34.900	35.260	34.740	34.850	34.772	2,972,347
2026-04-10	34.810	35.250	34.800	34.900	34.822	3,720,843
2026-04-09	34.230	35.110	34.160	34.460	34.383	4,030,857
2026-04-08	34.150	34.780	33.840	34.680	34.603	4,586,387
2026-04-07	33.400	33.930	33.400	33.410	33.335	2,592,170
2026-04-03	33.070	33.620	33.020	33.110	33.036	2,374,427
2026-04-02	33.830	34.010	32.800	32.950	32.876	3,911,950
2026-04-01	33.590	34.220	33.450	34.010	33.934	3,707,294
2026-03-31	33.270	33.680	32.890	32.950	32.876	2,585,700
2026-03-30	32.580	33.480	32.370	33.360	33.286	2,879,971
2026-03-27	32.130	33.240	32.070	33.060	32.986	2,448,328
2026-03-26	33.360	33.690	32.660	32.700	32.627	2,908,546
2026-03-25	33.430	34.090	33.400	33.500	33.425	3,270,230
2026-03-24	33.510	33.700	32.450	33.380	33.305	3,338,747
2026-03-23	34.000	34.440	32.630	32.970	32.896	5,217,972
2026-03-20	35.040	35.780	34.630	34.630	34.553	4,592,362
2026-03-19	35.300	35.560	34.880	35.040	34.962	3,397,194
2026-03-18	35.140	35.950	35.140	35.800	35.720	5,484,776
2026-03-17	35.710	35.870	34.810	34.870	34.792	3,837,221
2026-03-16	34.950	35.800	34.710	35.750	35.670	4,258,316
2026-03-13	35.210	35.600	34.830	34.940	34.862	3,931,880
2026-03-12	36.260	36.440	35.210	35.510	35.431	3,901,877
2026-03-11	36.850	37.000	36.180	36.350	36.269	3,371,245
2026-03-10	36.390	36.980	36.300	36.790	36.708	3,716,365
2026-03-09	35.800	36.240	34.900	35.940	35.860	4,562,454
2026-03-06	35.720	36.450	35.620	36.420	36.339	3,771,895
2026-03-05	35.490	36.290	35.240	35.990	35.910	5,517,230
2026-03-04	35.600	35.750	34.700	34.920	34.842	9,149,331
2026-03-03	38.750	39.060	36.000	36.060	35.979	8,571,041
2026-03-02	39.330	39.940	38.630	38.640	38.554	5,266,707
2026-02-27	40.450	40.530	39.800	40.050	39.961	4,922,084
2026-02-26	40.610	40.930	40.040	40.800	40.709	5,579,075
2026-02-25	40.680	40.840	40.040	40.580	40.489	5,300,668
2026-02-24	40.570	40.850	39.900	40.460	40.370	5,039,135
2026-02-13	39.950	40.980	39.900	40.220	40.130	6,629,600
2026-02-12	39.300	40.450	39.060	40.150	40.060	6,559,866
2026-02-11	39.510	39.760	39.160	39.240	39.152	3,464,989
2026-02-10	39.400	40.100	39.120	39.660	39.571	5,173,894
2026-02-09	39.980	40.130	39.350	39.450	39.362	5,690,860
2026-02-06	39.040	39.900	38.460	39.500	39.412	5,375,474
2026-02-05	38.400	40.180	38.140	39.400	39.312	7,525,402
2026-02-04	39.220	39.260	38.120	38.690	38.604	8,307,762
2026-02-03	40.250	41.000	39.730	39.990	39.901	8,569,939
2026-02-02	40.970	40.980	39.520	40.080	39.990	8,667,671
2026-01-30	39.240	41.080	39.210	41.000	40.908	12,002,501
2026-01-29	40.980	41.260	39.450	39.590	39.502	9,385,258
2026-01-28	40.660	41.190	40.100	41.150	41.058	13,315,283
2026-01-27	38.650	41.220	38.270	40.660	40.569	15,284,111
2026-01-26	39.830	39.910	38.370	38.650	38.564	6,585,739
2026-01-23	38.910	39.970	38.810	39.910	39.821	7,954,792
2026-01-22	39.980	40.250	38.800	38.910	38.823	6,526,853
2026-01-21	39.300	40.000	39.100	39.740	39.651	6,461,393
2026-01-20	39.510	40.190	39.330	39.490	39.402	6,357,671

← NewerPage 3 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.