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
2024-01-23	10.870	11.370	10.790	11.290	11.105	12,692,720
2024-01-22	11.740	11.790	10.850	10.940	10.761	12,244,008
2024-01-19	11.800	11.970	11.740	11.780	11.587	6,154,230
2024-01-18	11.800	11.970	11.490	11.840	11.646	10,120,000
2024-01-17	12.320	12.420	11.840	11.850	11.656	7,902,029
2024-01-16	12.410	12.480	12.190	12.350	12.148	4,706,705
2024-01-15	12.450	12.600	12.340	12.390	12.187	4,881,700
2024-01-12	12.520	12.720	12.440	12.480	12.276	5,441,477
2024-01-11	12.260	12.660	12.260	12.590	12.384	6,334,368
2024-01-10	12.390	12.570	12.130	12.310	12.109	6,270,000
2024-01-09	12.510	12.610	12.360	12.420	12.217	6,466,629
2024-01-08	12.860	12.900	12.400	12.410	12.207	8,909,340
2024-01-05	13.200	13.360	12.830	12.900	12.689	8,364,868
2024-01-04	13.580	13.580	13.170	13.220	13.004	7,844,800
2024-01-03	13.700	13.830	13.560	13.610	13.387	6,353,932
2024-01-02	13.790	14.000	13.650	13.750	13.525	9,492,740
2023-12-29	13.430	13.810	13.360	13.660	13.437	10,307,446
2023-12-28	13.170	13.520	13.090	13.430	13.210	6,707,089
2023-12-27	13.070	13.240	13.000	13.170	12.955	4,876,663
2023-12-26	13.470	13.480	13.000	13.070	12.856	7,543,600
2023-12-25	13.410	13.590	13.370	13.470	13.250	3,552,923
2023-12-22	13.610	13.620	13.350	13.440	13.220	5,933,172
2023-12-21	13.720	13.740	13.330	13.610	13.387	9,939,117
2023-12-20	14.030	14.060	13.800	13.810	13.584	4,940,408
2023-12-19	13.970	14.060	13.860	14.020	13.791	4,506,700
2023-12-18	14.170	14.200	13.950	14.000	13.771	5,142,418
2023-12-15	14.290	14.430	14.200	14.230	13.997	4,726,888
2023-12-14	14.300	14.460	14.300	14.300	14.066	5,094,408
2023-12-13	14.400	14.450	14.270	14.280	14.046	4,123,997
2023-12-12	14.450	14.540	14.400	14.430	14.194	4,120,126
2023-12-11	14.200	14.490	14.010	14.450	14.214	7,193,292
2023-12-08	14.150	14.380	14.100	14.240	14.007	7,526,299
2023-12-07	14.040	14.150	13.860	14.090	13.860	7,338,700
2023-12-06	14.150	14.280	14.050	14.080	13.850	6,908,439
2023-12-05	14.520	14.520	14.160	14.190	13.958	6,917,040
2023-12-04	14.760	14.790	14.570	14.580	14.342	5,069,324
2023-12-01	14.580	14.850	14.460	14.730	14.489	5,781,900
2023-11-30	14.850	14.880	14.480	14.600	14.361	5,631,500
2023-11-29	14.890	15.040	14.790	14.850	14.607	5,632,800
2023-11-28	14.640	15.020	14.620	14.900	14.656	8,528,436
2023-11-27	14.550	14.740	14.430	14.680	14.440	6,584,490
2023-11-24	14.780	14.880	14.560	14.600	14.361	6,424,834
2023-11-23	14.630	14.840	14.610	14.820	14.578	5,752,142
2023-11-22	14.920	15.030	14.600	14.650	14.410	9,834,000
2023-11-21	15.230	15.270	14.900	14.920	14.676	10,380,850
2023-11-20	15.460	15.470	15.110	15.240	14.991	13,348,280
2023-11-17	15.520	15.750	15.490	15.600	15.345	5,018,400
2023-11-16	15.700	15.750	15.530	15.540	15.286	5,088,566
2023-11-15	15.780	15.840	15.650	15.720	15.463	6,048,100
2023-11-14	15.590	15.870	15.530	15.630	15.374	9,747,102
2023-11-13	15.560	15.750	15.510	15.620	15.365	6,320,740
2023-11-10	15.500	15.670	15.450	15.560	15.305	5,126,816
2023-11-09	15.790	15.850	15.500	15.530	15.276	8,045,954
2023-11-08	15.920	16.020	15.700	15.780	15.522	8,092,377
2023-11-07	15.830	16.090	15.730	15.920	15.660	12,493,535
2023-11-06	15.500	15.920	15.400	15.840	15.581	14,982,116
2023-11-03	15.010	15.490	14.990	15.410	15.158	9,725,368
2023-11-02	15.200	15.280	15.000	15.020	14.774	5,272,040
2023-11-01	15.240	15.400	15.060	15.180	14.932	5,945,832
2023-10-31	15.300	15.370	15.160	15.240	14.991	8,120,659

← NewerPage 12 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.