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
2023-10-30	14.650	15.320	14.530	15.260	15.010	12,916,693
2023-10-27	14.240	14.700	14.230	14.640	14.401	8,181,395
2023-10-26	14.210	14.400	14.040	14.370	14.135	6,508,647
2023-10-25	14.310	14.410	14.140	14.280	14.046	6,932,650
2023-10-24	14.240	14.500	13.790	14.180	13.948	11,493,936
2023-10-23	14.500	14.590	14.080	14.160	13.928	7,128,503
2023-10-20	14.750	14.930	14.450	14.510	14.273	6,138,317
2023-10-19	14.790	15.100	14.760	14.760	14.519	7,100,374
2023-10-18	15.140	15.230	14.820	14.830	14.587	7,106,472
2023-10-17	15.290	15.300	15.090	15.220	14.971	5,012,400
2023-10-16	15.480	15.490	15.140	15.210	14.961	7,991,644
2023-10-13	15.180	15.450	15.120	15.410	15.158	8,712,027
2023-10-12	15.160	15.310	15.090	15.260	15.010	6,926,572
2023-10-11	15.090	15.250	14.910	15.160	14.912	8,673,400
2023-10-10	14.760	15.080	14.750	15.030	14.784	8,516,498
2023-10-09	14.630	14.860	14.540	14.780	14.538	6,814,001
2023-09-28	14.150	14.780	14.140	14.690	14.450	9,841,700
2023-09-27	14.100	14.260	14.010	14.140	13.909	3,589,600
2023-09-26	14.260	14.320	14.090	14.090	13.860	4,201,800
2023-09-25	14.630	14.660	14.300	14.320	14.086	4,963,715
2023-09-22	14.260	14.590	14.260	14.590	14.351	4,918,216
2023-09-21	14.230	14.470	14.230	14.320	14.086	3,297,680
2023-09-20	14.400	14.640	14.320	14.330	14.096	3,481,900
2023-09-19	14.630	14.690	14.360	14.480	14.243	4,350,200
2023-09-18	14.680	14.800	14.580	14.700	14.460	5,337,693
2023-09-15	14.730	14.900	14.520	14.750	14.509	5,928,432
2023-09-14	14.790	14.810	14.640	14.720	14.479	4,749,800
2023-09-13	14.970	14.970	14.600	14.690	14.450	5,374,416
2023-09-12	14.950	14.980	14.820	14.910	14.666	3,187,066
2023-09-11	14.860	15.080	14.770	14.930	14.686	6,388,256
2023-09-08	14.750	14.880	14.630	14.810	14.568	4,676,550
2023-09-07	14.980	14.980	14.690	14.750	14.509	6,670,882
2023-09-06	14.760	15.030	14.700	14.980	14.735	8,878,439
2023-09-05	14.710	14.870	14.660	14.760	14.519	6,123,568
2023-09-04	14.550	14.710	14.470	14.710	14.469	6,147,991
2023-09-01	14.510	14.640	14.410	14.540	14.302	3,950,612
2023-08-31	14.480	14.670	14.420	14.540	14.302	4,915,287
2023-08-30	14.500	14.720	14.470	14.520	14.282	8,340,880
2023-08-29	13.870	14.450	13.860	14.380	14.145	8,126,679
2023-08-28	14.520	14.630	13.890	13.900	13.673	7,397,301
2023-08-25	14.100	14.130	13.760	13.840	13.614	5,592,833
2023-08-24	14.000	14.380	13.830	14.140	13.909	6,407,350
2023-08-23	14.210	14.210	13.900	13.900	13.673	4,707,794
2023-08-22	14.250	14.380	13.910	14.230	13.997	7,735,215
2023-08-21	14.390	14.510	14.230	14.240	14.007	5,238,348
2023-08-18	14.660	14.760	14.390	14.420	14.184	5,561,282
2023-08-17	14.500	14.710	14.350	14.660	14.420	6,361,101
2023-08-16	14.720	14.840	14.500	14.540	14.302	6,006,204
2023-08-15	14.950	15.020	14.560	14.770	14.528	7,158,808
2023-08-14	15.000	15.090	14.810	14.960	14.715	6,363,606
2023-08-11	15.380	15.500	15.130	15.150	14.902	5,888,783
2023-08-10	15.280	15.420	15.190	15.410	15.158	4,132,907
2023-08-09	15.530	15.580	15.210	15.280	15.030	8,925,769
2023-08-08	15.760	15.810	15.490	15.600	15.345	7,845,554
2023-08-07	15.900	15.940	15.730	15.780	15.522	5,923,200
2023-08-04	15.920	16.090	15.790	15.900	15.640	7,832,435
2023-08-03	15.980	16.150	15.840	15.900	15.640	6,959,864
2023-08-02	15.950	16.180	15.930	16.020	15.758	6,867,776
2023-08-01	15.990	16.110	15.880	16.040	15.778	6,855,231
2023-07-31	15.870	16.210	15.820	15.990	15.728	11,505,566

← NewerPage 13 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.