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
2025-04-24	37.040	37.500	36.470	36.500	36.269	4,602,639
2025-04-23	37.090	37.500	36.730	37.040	36.805	3,384,400
2025-04-22	37.280	37.510	36.660	37.000	36.765	3,675,316
2025-04-21	36.800	37.350	36.600	37.300	37.063	2,713,351
2025-04-18	37.240	37.240	36.390	36.730	36.497	3,405,418
2025-04-17	37.040	38.190	36.830	37.240	37.004	4,427,518
2025-04-16	37.650	38.200	36.700	37.410	37.173	4,292,697
2025-04-15	38.380	38.550	37.630	37.860	37.620	4,169,200
2025-04-14	39.040	39.260	38.210	38.450	38.206	7,489,995
2025-04-11	37.000	39.450	36.830	38.350	38.107	11,343,579
2025-04-10	37.950	38.700	37.170	37.170	36.934	8,099,654
2025-04-09	34.850	37.300	33.030	36.900	36.666	11,187,000
2025-04-08	34.010	36.330	34.000	35.520	35.295	11,757,238
2025-04-07	37.300	39.390	32.970	33.360	33.148	13,028,977
2025-04-03	40.600	42.310	40.550	41.210	40.949	9,919,177
2025-04-02	42.130	42.740	40.700	41.350	41.088	14,936,976
2025-04-01	39.260	44.850	38.620	42.800	42.529	20,442,185
2025-03-31	38.970	39.980	38.310	39.000	38.753	6,577,348
2025-03-28	39.790	41.880	39.580	39.790	39.538	10,425,305
2025-03-27	38.310	39.890	37.860	39.370	39.120	6,010,139
2025-03-26	37.860	38.570	37.860	38.470	38.226	2,877,200
2025-03-25	38.460	38.590	37.880	37.990	37.749	2,663,927
2025-03-24	39.650	39.650	37.600	38.450	38.206	5,097,300
2025-03-21	39.720	39.890	39.110	39.540	39.289	4,118,842
2025-03-20	40.270	40.270	39.680	39.700	39.448	3,320,400
2025-03-19	40.800	40.800	39.980	40.040	39.786	3,792,502
2025-03-18	40.780	41.390	40.570	40.760	40.502	3,897,439
2025-03-17	40.550	41.030	40.360	40.680	40.422	4,259,108
2025-03-14	39.950	40.600	39.500	40.560	40.303	5,107,964
2025-03-13	41.600	41.800	39.770	39.930	39.677	7,207,800
2025-03-12	41.530	41.780	40.810	40.810	40.551	6,691,439
2025-03-11	41.300	41.740	40.950	41.530	41.267	6,738,640
2025-03-10	41.590	42.750	41.400	42.000	41.734	6,391,252
2025-03-07	42.520	42.830	41.400	41.750	41.485	8,672,131
2025-03-06	41.820	43.570	41.820	42.980	42.707	11,843,107
2025-03-05	42.280	42.710	41.080	41.680	41.416	7,278,834
2025-03-04	41.050	42.750	40.910	42.580	42.310	9,239,839
2025-03-03	41.250	42.860	40.350	41.730	41.465	11,167,105
2025-02-28	41.990	42.500	40.030	40.450	40.193	7,897,138
2025-02-27	43.290	43.560	41.510	42.310	42.042	9,671,090
2025-02-26	43.110	43.550	42.680	43.240	42.966	9,718,250
2025-02-25	42.400	44.240	42.010	43.250	42.976	13,479,833
2025-02-24	43.190	43.440	42.430	42.870	42.598	7,959,102
2025-02-21	42.160	43.380	41.810	42.990	42.717	10,078,035
2025-02-20	42.460	42.670	42.050	42.190	41.922	5,353,400
2025-02-19	41.530	42.950	41.290	42.680	42.409	7,418,629
2025-02-18	42.320	43.500	41.140	41.470	41.207	8,621,444
2025-02-17	41.860	42.700	41.860	42.380	42.111	5,617,454
2025-02-14	42.520	42.860	41.810	42.080	41.813	5,795,092
2025-02-13	43.800	43.880	42.430	42.640	42.370	9,604,514
2025-02-12	43.010	44.160	42.820	43.980	43.701	10,013,953
2025-02-11	43.810	43.950	42.890	43.200	42.926	8,083,298
2025-02-10	42.960	44.280	42.660	44.100	43.820	9,496,099
2025-02-07	42.320	43.750	42.070	43.000	42.727	10,438,512
2025-02-06	41.000	42.500	40.730	42.310	42.042	7,838,552
2025-02-05	40.700	41.500	40.700	41.130	40.869	6,715,838
2025-01-27	42.600	42.600	40.340	40.340	40.084	7,017,538
2025-01-24	40.660	41.110	40.340	41.010	40.750	5,520,177
2025-01-23	41.610	42.400	40.670	40.690	40.432	6,613,076
2025-01-22	41.500	41.950	40.950	41.190	40.929	4,597,863

← NewerPage 7 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.