Guangdong Fenghua Advanced Technology Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.840	13.960	13.660	13.810	13.639	21,158,601
2024-07-24	14.300	14.350	13.770	13.860	13.688	23,549,928
2024-07-23	14.680	14.730	14.150	14.150	13.975	21,654,229
2024-07-22	14.910	14.980	14.570	14.680	14.498	22,274,972
2024-07-19	14.940	15.400	14.870	14.880	14.696	36,805,646
2024-07-18	14.700	14.950	14.400	14.850	14.666	34,404,100
2024-07-17	15.160	15.740	14.910	15.000	14.814	55,038,216
2024-07-16	14.350	15.270	14.320	15.040	14.854	51,020,343
2024-07-15	14.360	14.610	14.240	14.320	14.143	29,884,203
2024-07-12	14.600	14.780	14.160	14.450	14.271	62,192,696
2024-07-11	13.670	14.520	13.630	14.520	14.340	40,325,759
2024-07-10	12.780	13.300	12.780	13.200	13.036	24,622,998
2024-07-09	12.160	12.900	12.150	12.890	12.730	20,675,973
2024-07-08	12.270	12.500	12.180	12.210	12.059	11,411,430
2024-07-05	12.310	12.360	12.050	12.290	12.138	11,051,120
2024-07-04	12.450	12.840	12.340	12.370	12.168	13,782,812
2024-07-03	12.570	12.640	12.420	12.450	12.246	10,065,700
2024-07-02	12.680	12.770	12.510	12.610	12.404	11,541,276
2024-07-01	13.150	13.180	12.400	12.710	12.502	24,317,463
2024-06-28	12.670	13.270	12.620	13.060	12.846	23,954,739
2024-06-27	12.930	13.130	12.760	12.780	12.571	17,462,634
2024-06-26	12.600	13.010	12.320	12.990	12.778	18,668,220
2024-06-25	12.740	12.950	12.450	12.680	12.473	18,181,850
2024-06-24	12.900	13.120	12.700	12.730	12.522	18,711,650
2024-06-21	12.690	13.070	12.600	12.990	12.778	14,092,405
2024-06-20	12.980	13.130	12.790	12.820	12.610	17,271,164
2024-06-19	13.100	13.200	12.900	13.030	12.817	18,293,440
2024-06-18	13.330	13.340	13.010	13.120	12.905	22,247,152
2024-06-17	12.930	13.380	12.910	13.300	13.082	29,341,200
2024-06-14	12.870	13.030	12.690	12.980	12.768	20,457,317
2024-06-13	13.000	13.120	12.840	12.890	12.679	25,604,558
2024-06-12	13.140	13.300	12.960	13.020	12.807	35,770,452
2024-06-11	12.900	13.140	12.580	13.140	12.925	35,701,642
2024-06-07	12.790	13.050	12.600	12.940	12.728	36,530,801
2024-06-06	12.750	13.290	12.750	12.850	12.640	43,030,573
2024-06-05	12.610	12.960	12.580	12.730	12.522	23,452,312
2024-06-04	12.580	12.720	12.370	12.670	12.463	15,301,200
2024-06-03	12.560	12.830	12.380	12.600	12.394	21,058,383
2024-05-31	12.370	12.780	12.310	12.570	12.364	20,271,442
2024-05-30	11.970	12.360	11.860	12.250	12.050	10,332,566
2024-05-29	12.000	12.160	11.970	12.040	11.843	5,860,412
2024-05-28	12.070	12.300	11.930	12.000	11.804	9,428,900
2024-05-27	11.920	12.170	11.670	12.090	11.892	9,954,866
2024-05-24	12.220	12.300	11.850	11.860	11.666	10,853,700
2024-05-23	12.520	12.580	12.210	12.240	12.040	9,896,401
2024-05-22	12.430	12.610	12.420	12.560	12.355	7,743,040
2024-05-21	12.470	12.580	12.390	12.430	12.227	6,490,300
2024-05-20	12.500	12.610	12.410	12.520	12.315	9,685,932
2024-05-17	12.150	12.450	12.140	12.440	12.237	8,430,312
2024-05-16	12.240	12.330	12.100	12.140	11.941	7,941,700
2024-05-15	12.340	12.400	12.140	12.160	11.961	17,111,512
2024-05-14	12.350	12.570	12.320	12.330	12.128	6,997,562
2024-05-13	12.370	12.520	12.210	12.370	12.168	8,245,743
2024-05-10	12.660	12.690	12.430	12.500	12.296	7,015,159
2024-05-09	12.290	12.700	12.280	12.630	12.423	9,427,367
2024-05-08	12.470	12.550	12.320	12.350	12.148	8,174,001
2024-05-07	12.550	12.580	12.420	12.480	12.276	10,952,814
2024-05-06	12.640	12.850	12.530	12.550	12.345	13,028,008
2024-04-30	12.430	12.560	12.330	12.450	12.246	14,434,925
2024-04-29	12.190	12.470	12.190	12.430	12.227	15,284,623

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-07-11	0.1500 CNY
2024-07-05	0.0500 CNY
2023-06-21	0.1000 CNY
2022-11-18	0.1144 CNY
2022-07-20	0.1160 CNY
2021-06-25	0.0500 CNY
2019-05-21	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.