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
2025-10-23	39.510	40.230	38.980	40.230	40.030	3,284,100
2025-10-22	39.360	40.030	39.010	39.750	39.553	3,393,150
2025-10-21	39.370	39.770	39.080	39.510	39.314	3,362,429
2025-10-20	39.480	39.780	38.860	39.150	38.956	3,515,302
2025-10-17	40.240	40.460	38.800	38.920	38.727	4,933,076
2025-10-16	40.960	40.960	40.160	40.240	40.040	4,183,756
2025-10-15	41.600	41.790	40.210	40.950	40.747	5,877,374
2025-10-14	43.970	43.970	41.250	41.500	41.294	12,310,251
2025-10-13	40.070	44.000	40.070	43.970	43.752	15,075,504
2025-10-10	42.800	42.970	41.880	42.380	42.170	7,355,640
2025-10-09	43.000	44.350	42.440	43.290	43.075	9,877,610
2025-09-30	42.170	43.200	42.170	42.780	42.568	6,674,194
2025-09-29	42.310	42.770	41.880	42.160	41.951	5,962,168
2025-09-26	42.940	43.330	42.150	42.380	42.170	6,648,041
2025-09-25	43.900	43.900	43.030	43.110	42.896	11,774,781
2025-09-24	43.310	45.560	43.000	44.550	44.329	22,362,633
2025-09-23	42.020	44.000	40.680	43.520	43.304	12,924,918
2025-09-22	41.370	41.800	41.010	41.710	41.503	5,669,105
2025-09-19	41.980	42.830	41.300	41.790	41.583	10,638,308
2025-09-18	40.170	43.000	39.900	42.000	41.792	19,210,815
2025-09-17	39.990	41.000	39.990	40.200	40.001	6,718,287
2025-09-16	39.860	40.200	39.580	39.980	39.782	3,542,588
2025-09-15	40.710	40.900	39.870	39.930	39.732	4,497,623
2025-09-12	39.890	40.460	39.710	40.100	39.901	5,437,695
2025-09-11	38.920	39.990	38.510	39.890	39.692	5,854,654
2025-09-10	39.310	39.590	38.910	38.990	38.797	3,657,593
2025-09-09	40.440	40.440	38.980	39.100	38.906	5,357,000
2025-09-08	41.020	41.020	40.080	40.440	40.239	5,548,439
2025-09-05	40.000	41.100	39.660	41.010	40.807	6,114,389
2025-09-04	41.030	41.600	39.330	39.880	39.682	7,863,997
2025-09-03	41.890	43.170	41.190	41.380	41.175	8,382,531
2025-09-02	43.400	43.910	41.480	41.690	41.483	8,626,390
2025-09-01	43.510	44.380	43.000	43.700	43.483	8,068,762
2025-08-29	43.950	43.990	42.920	43.150	42.936	7,782,121
2025-08-28	43.000	44.300	42.500	44.270	44.050	11,131,208
2025-08-27	44.060	44.960	43.000	43.000	42.787	10,822,930
2025-08-26	44.430	44.760	43.850	44.270	44.050	8,415,892
2025-08-25	45.050	45.590	44.320	44.780	44.558	12,760,089
2025-08-22	43.970	45.200	43.880	44.750	44.528	12,797,317
2025-08-21	44.900	45.320	43.750	43.930	43.712	8,769,702
2025-08-20	43.250	44.680	42.820	44.590	44.369	11,127,359
2025-08-19	44.010	44.100	43.130	43.460	43.244	8,706,536
2025-08-18	43.780	44.720	43.480	44.140	43.921	11,874,931
2025-08-15	42.730	43.750	42.710	43.580	43.364	9,831,001
2025-08-14	44.180	45.500	42.970	42.990	42.777	15,192,028
2025-08-13	42.590	45.970	42.250	44.360	44.140	22,062,053
2025-08-12	41.370	42.990	41.160	42.590	42.379	12,413,853
2025-08-11	40.810	41.500	40.770	41.230	41.025	4,898,292
2025-08-08	41.660	41.730	40.760	40.810	40.608	6,419,163
2025-08-07	41.560	42.430	41.300	41.950	41.742	9,324,492
2025-08-06	40.790	41.700	40.520	41.560	41.354	7,934,452
2025-08-05	40.650	41.130	40.380	40.790	40.588	3,859,775
2025-08-04	40.500	40.610	40.050	40.530	40.329	2,719,556
2025-08-01	40.190	40.740	40.040	40.580	40.323	3,605,458
2025-07-31	40.840	41.470	40.020	40.190	39.935	6,285,469
2025-07-30	41.450	41.800	40.640	40.840	40.581	5,321,254
2025-07-29	41.620	42.160	41.170	41.410	41.147	5,547,167
2025-07-28	42.090	42.200	41.530	41.620	41.356	5,652,474
2025-07-25	41.560	42.300	41.050	42.130	41.863	7,987,633
2025-07-24	40.590	41.660	40.550	41.570	41.306	6,524,823

← NewerPage 5 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.