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
2026-10-21	37.600	37.640	35.540	36.840	36.840	18,516,290
2026-10-20	34.890	36.330	34.820	35.630	35.630	13,600,490
2026-10-19	35.010	35.470	33.410	35.130	35.130	14,651,772
2026-10-16	37.600	37.840	35.100	35.420	35.420	17,797,712
2026-10-15	36.120	37.240	35.430	36.860	36.860	15,089,921
2026-10-14	38.710	38.980	37.490	37.670	37.670	13,976,108
2026-10-13	37.010	39.650	36.010	39.120	39.120	20,921,408
2026-10-12	40.150	40.750	38.200	38.300	38.300	23,910,572
2026-10-09	42.860	43.400	39.080	40.960	40.960	31,359,797
2026-10-08	48.840	49.500	42.660	43.710	43.710	29,512,045
2026-09-30	47.010	50.400	47.010	47.700	47.700	26,311,823
2026-09-29	46.060	46.990	45.480	46.130	46.130	16,831,786
2026-09-28	51.850	51.850	46.660	46.910	46.910	28,279,433
2026-09-24	50.010	53.250	49.580	50.720	50.720	40,400,047
2026-09-23	46.460	50.270	46.460	49.690	49.690	33,584,676
2026-09-22	48.700	48.900	46.320	46.440	46.440	23,774,347
2026-09-21	47.630	48.760	47.130	48.280	48.280	19,092,741
2026-09-18	48.320	48.900	46.950	47.640	47.640	28,043,680
2026-09-17	46.580	48.000	46.320	46.960	46.960	23,904,045
2026-09-16	46.200	47.480	46.050	46.950	46.950	26,063,136
2026-09-15	47.500	48.480	45.830	46.380	46.380	25,805,489
2026-09-14	42.870	48.290	41.430	47.270	47.270	38,744,544
2026-09-11	43.980	44.300	42.490	43.330	43.330	28,082,771
2026-09-10	40.610	44.980	40.090	44.350	44.350	35,104,914
2026-09-09	40.980	42.010	40.010	40.700	40.700	21,116,514
2026-09-08	41.670	43.330	40.900	40.980	40.980	27,809,124
2026-09-07	37.950	40.870	37.800	40.540	40.540	21,278,057
2026-09-04	39.400	40.580	37.040	37.340	37.340	17,933,492
2026-09-03	39.800	39.960	38.250	38.660	38.660	14,358,281
2026-09-02	39.500	40.880	39.100	39.290	39.290	16,073,175
2026-09-01	41.570	41.900	39.600	39.880	39.880	21,956,081
2026-08-31	40.150	42.000	39.870	41.630	41.630	21,048,435
2026-08-28	38.000	41.980	38.000	40.780	40.780	29,873,666
2026-08-27	36.220	38.500	35.860	38.200	38.200	22,374,240
2026-08-26	34.800	36.680	34.200	36.040	36.040	16,821,145
2026-08-25	34.850	35.400	33.500	35.080	35.080	16,956,385
2026-08-24	35.210	37.530	34.890	35.900	35.900	20,152,088
2026-08-21	34.590	35.410	34.010	34.960	34.960	9,165,052
2026-08-20	35.400	35.560	34.360	34.660	34.660	10,410,425
2026-08-19	36.280	36.870	34.510	34.710	34.710	16,731,670
2026-08-18	37.300	37.810	36.770	37.320	37.320	14,582,209
2026-08-17	35.880	37.890	35.550	37.500	37.500	20,421,512
2026-08-14	35.010	35.640	34.710	35.540	35.540	13,530,477
2026-08-13	36.000	36.160	34.480	34.540	34.540	16,993,581
2026-08-12	35.180	35.980	35.060	35.520	35.520	15,213,866
2026-08-11	34.480	35.600	34.260	34.810	34.810	15,617,795
2026-08-10	34.850	35.340	34.420	35.030	35.030	15,943,316
2026-08-07	33.610	35.390	33.190	34.850	34.850	20,548,336
2026-08-06	33.060	34.310	32.560	33.770	33.770	19,125,984
2026-08-05	32.570	34.160	32.170	33.730	33.730	25,521,289
2026-08-04	29.000	33.750	28.750	32.910	32.910	27,616,889
2026-08-03	29.340	29.850	28.580	28.740	28.676	14,239,678
2026-07-31	30.600	31.520	29.540	29.640	29.574	22,666,163
2026-07-30	29.780	30.200	28.140	28.580	28.516	18,597,499
2026-07-29	30.600	30.870	28.080	30.170	30.103	25,752,173
2026-07-28	32.340	33.000	30.500	30.810	30.741	29,272,902
2026-07-27	31.710	32.220	29.800	31.770	31.699	20,487,198
2026-07-24	30.820	32.660	30.600	31.710	31.639	14,827,663
2026-07-23	32.460	32.880	31.180	31.380	31.310	14,204,252
2026-07-22	33.550	35.100	32.410	32.570	32.497	21,004,155

Page 1 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.