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
2024-04-26	11.850	12.220	11.850	12.180	11.981	17,292,700
2024-04-25	11.770	12.030	11.710	11.810	11.617	13,159,310
2024-04-24	11.470	11.710	11.390	11.710	11.518	11,047,156
2024-04-23	11.460	11.630	11.310	11.410	11.223	8,019,094
2024-04-22	11.350	11.640	11.220	11.480	11.292	11,369,701
2024-04-19	11.420	11.620	11.310	11.410	11.223	8,496,610
2024-04-18	11.410	11.710	11.270	11.500	11.312	11,681,947
2024-04-17	11.190	11.550	11.160	11.530	11.341	12,193,402
2024-04-16	11.280	11.490	11.030	11.190	11.007	14,955,000
2024-04-15	11.490	11.620	11.140	11.340	11.155	11,600,363
2024-04-12	11.660	11.780	11.480	11.500	11.312	8,427,500
2024-04-11	11.450	11.850	11.400	11.620	11.430	9,608,523
2024-04-10	11.720	11.760	11.390	11.490	11.302	9,635,192
2024-04-09	11.440	11.860	11.440	11.770	11.577	11,824,144
2024-04-08	11.990	12.100	11.550	11.550	11.361	25,606,354
2024-04-03	12.690	13.100	12.110	12.490	12.286	33,978,319
2024-04-02	12.370	12.380	12.140	12.260	12.059	9,079,457
2024-04-01	11.780	12.390	11.780	12.390	12.187	14,965,891
2024-03-29	11.700	11.740	11.490	11.740	11.548	3,291,200
2024-03-28	11.400	11.800	11.320	11.620	11.430	9,996,387
2024-03-27	11.900	11.920	11.340	11.350	11.164	10,009,254
2024-03-26	12.080	12.220	11.780	11.870	11.676	12,189,679
2024-03-25	12.300	12.770	12.050	12.050	11.853	16,898,866
2024-03-22	12.560	12.680	12.380	12.460	12.256	11,645,500
2024-03-21	12.700	12.830	12.560	12.590	12.384	10,691,279
2024-03-20	12.660	12.800	12.610	12.720	12.512	10,492,172
2024-03-19	12.860	12.930	12.690	12.700	12.492	14,646,000
2024-03-18	12.830	12.970	12.630	12.860	12.650	19,039,839
2024-03-15	12.680	12.930	12.550	12.810	12.600	18,748,333
2024-03-14	12.590	12.740	12.370	12.700	12.492	18,079,811
2024-03-13	12.530	12.810	12.430	12.650	12.443	17,855,193
2024-03-12	12.610	12.630	12.360	12.510	12.305	17,436,332
2024-03-11	12.130	12.740	12.050	12.670	12.463	31,577,934
2024-03-08	11.880	12.120	11.730	12.090	11.892	12,275,364
2024-03-07	12.050	12.150	11.790	11.790	11.597	11,544,194
2024-03-06	12.000	12.130	11.720	11.990	11.794	15,751,066
2024-03-05	12.170	12.280	12.020	12.070	11.873	12,823,119
2024-03-04	12.370	12.480	12.040	12.310	12.109	15,031,400
2024-03-01	12.000	12.330	11.960	12.270	12.069	22,001,228
2024-02-29	11.320	12.000	11.310	12.000	11.804	19,538,733
2024-02-28	12.090	12.300	11.350	11.360	11.174	24,008,853
2024-02-27	11.680	12.110	11.580	12.110	11.912	18,515,272
2024-02-26	11.620	11.930	11.500	11.710	11.518	17,038,995
2024-02-23	11.610	11.680	11.410	11.650	11.459	15,192,863
2024-02-22	11.350	11.680	11.330	11.600	11.410	14,890,934
2024-02-21	11.340	11.750	11.160	11.400	11.214	18,252,771
2024-02-20	11.560	11.640	11.240	11.430	11.243	18,446,759
2024-02-19	12.470	12.470	11.420	11.700	11.509	32,483,563
2024-02-08	11.190	12.120	11.180	12.120	11.922	17,685,340
2024-02-07	10.060	11.020	10.060	11.020	10.840	27,437,163
2024-02-06	9.020	10.020	8.880	10.020	9.856	19,508,858
2024-02-05	9.620	9.660	8.720	9.110	8.961	20,615,445
2024-02-02	10.230	10.410	9.280	9.650	9.492	14,828,697
2024-02-01	10.280	10.480	9.990	10.280	10.112	12,053,700
2024-01-31	10.800	10.960	10.290	10.330	10.161	10,789,243
2024-01-30	11.100	11.240	10.700	10.800	10.623	7,948,500
2024-01-29	11.580	11.700	11.160	11.190	11.007	6,889,637
2024-01-26	11.590	11.700	11.500	11.560	11.371	6,248,622
2024-01-25	11.270	11.700	11.150	11.660	11.469	8,112,244
2024-01-24	11.300	11.380	10.850	11.290	11.105	10,033,955

← NewerPage 11 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.