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
2026-01-19	40.360	40.400	39.380	39.550	39.462	6,656,078
2026-01-16	39.470	40.560	39.470	40.160	40.070	11,072,852
2026-01-15	38.350	39.300	38.120	39.300	39.212	6,410,078
2026-01-14	38.440	39.360	38.200	38.520	38.434	6,996,394
2026-01-13	39.600	39.600	38.390	38.410	38.219	6,251,257
2026-01-12	39.800	39.980	39.110	39.660	39.463	7,242,440
2026-01-09	38.500	39.890	38.500	39.710	39.513	9,814,303
2026-01-08	38.500	38.990	38.300	38.800	38.608	6,105,593
2026-01-07	38.540	39.070	38.160	38.820	38.627	9,428,158
2026-01-06	36.880	40.380	36.720	38.430	38.239	12,744,173
2026-01-05	35.990	36.760	35.970	36.700	36.518	4,525,981
2025-12-31	35.970	36.480	35.550	35.800	35.622	3,958,405
2025-12-30	35.550	36.220	35.460	35.570	35.394	3,007,500
2025-12-29	36.120	36.180	35.310	35.610	35.433	3,724,149
2025-12-26	36.590	36.950	36.030	36.100	35.921	4,446,706
2025-12-25	37.160	37.180	36.160	36.590	36.409	5,907,045
2025-12-24	37.210	37.900	37.100	37.150	36.966	4,388,134
2025-12-23	37.340	37.980	37.200	37.430	37.244	3,891,296
2025-12-22	36.290	37.970	36.090	37.590	37.404	5,652,484
2025-12-19	36.560	36.730	36.150	36.170	35.991	2,896,647
2025-12-18	36.850	37.550	36.520	36.550	36.369	2,471,700
2025-12-17	37.110	37.320	36.300	37.070	36.886	3,331,897
2025-12-16	37.230	37.690	36.400	37.390	37.205	3,318,691
2025-12-15	37.260	37.630	36.920	37.040	36.856	2,313,800
2025-12-12	36.800	37.600	36.750	37.570	37.384	3,522,829
2025-12-11	37.320	37.320	36.800	36.800	36.617	2,115,100
2025-12-10	37.260	37.400	36.800	37.220	37.035	1,899,273
2025-12-09	37.100	37.380	36.940	37.020	36.836	1,935,000
2025-12-08	36.880	37.350	36.830	37.160	36.976	2,519,843
2025-12-05	36.250	36.780	35.900	36.770	36.588	1,923,148
2025-12-04	36.220	36.500	35.950	36.250	36.070	1,791,314
2025-12-03	37.010	37.060	36.030	36.230	36.050	1,993,186
2025-12-02	37.200	37.260	36.680	36.800	36.617	1,847,715
2025-12-01	36.960	37.300	36.750	37.300	37.115	2,592,358
2025-11-28	36.450	37.050	36.390	36.950	36.767	2,285,900
2025-11-27	37.120	37.120	36.450	36.470	36.289	2,364,579
2025-11-26	36.610	37.040	36.500	36.990	36.807	2,745,200
2025-11-25	35.830	37.140	35.670	36.670	36.488	4,071,024
2025-11-24	35.470	35.950	35.160	35.800	35.622	2,990,568
2025-11-21	36.380	36.790	35.050	35.060	34.886	4,325,933
2025-11-20	36.860	37.420	36.610	36.750	36.568	3,039,158
2025-11-19	36.450	36.840	36.300	36.610	36.428	2,361,900
2025-11-18	36.440	37.000	36.130	36.520	36.339	3,050,859
2025-11-17	37.070	37.230	36.240	36.520	36.339	4,425,454
2025-11-14	37.070	37.470	36.960	37.100	36.916	2,360,758
2025-11-13	37.560	37.690	37.200	37.320	37.135	2,718,392
2025-11-12	38.100	38.190	37.340	37.460	37.274	2,575,812
2025-11-11	38.280	38.570	37.920	38.010	37.821	2,417,843
2025-11-10	37.850	38.420	37.850	38.240	38.050	2,393,180
2025-11-07	38.590	38.590	37.770	37.770	37.583	3,694,651
2025-11-06	38.510	38.840	38.420	38.730	38.538	2,073,743
2025-11-05	38.380	38.740	38.200	38.500	38.309	2,334,100
2025-11-04	39.220	39.520	38.650	38.800	38.608	2,750,000
2025-11-03	38.910	39.660	38.590	39.480	39.284	3,481,561
2025-10-31	38.530	39.220	38.530	39.040	38.846	2,704,078
2025-10-30	39.680	39.690	38.810	38.840	38.647	3,602,657
2025-10-29	39.110	39.370	38.920	39.370	39.175	3,079,418
2025-10-28	39.690	39.690	39.160	39.200	39.006	4,111,856
2025-10-27	40.110	40.550	39.780	39.820	39.622	4,795,467
2025-10-24	40.730	40.730	39.720	39.770	39.573	6,018,646

← NewerPage 4 of 5 · 243 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.