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
2025-07-23	41.020	41.460	40.600	40.600	40.343	5,262,538
2025-07-22	41.620	41.980	41.050	41.220	40.959	5,408,495
2025-07-21	41.500	41.820	41.280	41.620	41.356	4,738,540
2025-07-18	41.080	41.780	40.720	41.740	41.475	6,012,628
2025-07-17	40.590	41.200	40.100	41.090	40.829	4,545,880
2025-07-16	39.980	40.890	39.980	40.440	40.184	3,105,351
2025-07-15	40.330	40.650	39.930	40.340	40.084	3,198,415
2025-07-14	40.460	40.560	40.120	40.330	40.074	2,657,200
2025-07-11	40.050	40.760	39.760	40.690	40.432	3,921,219
2025-07-10	40.340	40.650	39.530	40.240	39.985	5,444,655
2025-07-09	41.350	41.750	40.360	40.410	40.154	5,039,112
2025-07-08	41.280	41.920	41.170	41.250	40.988	4,498,300
2025-07-07	40.650	41.050	40.510	40.880	40.621	2,729,448
2025-07-04	41.000	41.360	40.650	40.820	40.561	4,678,101
2025-07-03	41.660	41.940	40.880	41.300	41.038	4,966,541
2025-07-02	42.680	42.680	41.440	41.660	41.396	8,637,247
2025-07-01	41.210	43.590	41.050	43.110	42.837	16,034,341
2025-06-30	40.840	41.950	40.730	41.330	41.068	10,209,089
2025-06-27	40.070	40.450	39.650	40.130	39.876	4,504,182
2025-06-26	40.250	40.580	39.760	39.860	39.607	5,395,687
2025-06-25	39.800	40.500	39.440	40.250	39.995	7,903,812
2025-06-24	39.280	39.990	39.200	39.800	39.548	4,833,712
2025-06-23	37.970	39.580	37.900	39.020	38.773	5,166,456
2025-06-20	38.880	39.590	38.270	38.490	38.246	5,347,881
2025-06-19	39.790	40.060	38.600	38.620	38.375	5,440,381
2025-06-18	40.090	40.440	39.480	39.780	39.528	4,590,800
2025-06-17	40.450	40.850	40.050	40.300	40.044	3,718,142
2025-06-16	40.200	41.000	40.030	40.430	40.174	4,060,082
2025-06-13	40.090	40.990	40.090	40.240	39.985	5,419,279
2025-06-12	41.530	41.870	41.010	41.170	40.909	5,779,170
2025-06-11	42.230	42.400	41.600	41.690	41.426	6,086,076
2025-06-10	43.000	44.270	41.820	42.220	41.952	10,618,140
2025-06-09	42.420	43.200	42.410	42.770	42.499	5,574,246
2025-06-06	42.500	42.770	41.900	42.390	42.121	5,899,546
2025-06-05	42.980	43.100	42.070	42.770	42.499	6,653,450
2025-06-04	43.140	43.410	42.330	42.840	42.568	7,653,252
2025-06-03	41.730	43.850	41.610	43.140	42.866	8,188,340
2025-05-30	46.090	46.090	42.420	42.880	42.608	15,163,774
2025-05-29	45.770	47.460	44.690	46.550	46.255	15,218,041
2025-05-28	45.720	47.280	44.300	46.370	46.076	17,394,113
2025-05-27	47.880	47.940	45.540	45.670	45.380	16,314,805
2025-05-26	47.990	49.150	46.890	47.460	47.159	21,986,558
2025-05-23	42.850	51.400	42.840	47.700	47.398	33,779,257
2025-05-22	42.000	44.770	41.710	43.100	42.827	22,742,747
2025-05-21	41.110	41.890	40.100	40.800	40.541	12,635,447
2025-05-20	41.410	42.500	40.000	41.900	41.634	17,908,641
2025-05-19	41.200	41.990	39.400	39.990	39.736	15,882,175
2025-05-16	38.030	38.460	37.880	38.030	37.789	1,993,209
2025-05-15	38.900	39.070	38.110	38.250	38.007	2,304,100
2025-05-14	38.770	39.150	38.350	38.960	38.713	3,048,900
2025-05-13	39.480	39.550	38.660	38.700	38.455	2,841,900
2025-05-12	39.000	39.420	38.910	39.090	38.842	2,858,600
2025-05-09	39.420	39.440	38.540	38.830	38.584	3,024,239
2025-05-08	39.200	39.660	39.090	39.400	39.150	3,103,160
2025-05-07	39.900	40.360	39.120	39.560	39.309	5,666,267
2025-05-06	38.330	39.740	38.330	39.570	39.319	7,011,439
2025-04-30	37.200	38.550	37.000	38.220	37.978	7,571,600
2025-04-29	36.240	36.680	36.070	36.320	36.090	2,462,887
2025-04-28	36.820	36.950	36.390	36.430	36.199	2,897,496
2025-04-25	36.630	37.250	36.190	36.910	36.676	4,162,805

← NewerPage 6 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.