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
2023-05-04	15.700	15.870	15.560	15.630	15.279	10,632,927
2023-04-28	15.460	15.840	15.400	15.790	15.435	10,698,000
2023-04-27	15.790	15.840	15.400	15.460	15.113	12,625,172
2023-04-26	16.000	16.150	15.600	15.690	15.338	16,261,795
2023-04-25	16.570	16.690	15.780	16.030	15.670	20,353,984
2023-04-24	16.740	17.180	16.410	16.570	16.198	13,182,400
2023-04-21	17.870	17.910	16.710	16.720	16.344	23,499,802
2023-04-20	17.630	17.920	17.520	17.830	17.429	12,782,125
2023-04-19	17.700	18.040	17.610	17.700	17.302	9,900,719
2023-04-18	17.950	18.050	17.470	17.790	17.390	13,400,139
2023-04-17	18.250	18.250	17.870	17.940	17.537	13,132,596
2023-04-14	18.180	18.320	17.770	18.300	17.889	13,915,840
2023-04-13	18.600	18.630	18.070	18.100	17.693	16,788,991
2023-04-12	18.520	18.780	18.310	18.700	18.280	14,837,899
2023-04-11	18.410	18.790	18.310	18.550	18.133	17,421,538
2023-04-10	19.080	19.180	18.260	18.410	17.996	22,828,807
2023-04-07	19.150	19.250	18.840	19.000	18.573	18,023,289
2023-04-06	18.720	19.480	18.630	19.150	18.720	38,642,121
2023-04-04	18.850	19.040	18.500	18.810	18.387	30,054,142
2023-04-03	19.300	19.880	18.820	18.920	18.495	58,644,337
2023-03-31	17.910	18.160	17.670	18.090	17.684	18,892,725
2023-03-30	17.400	18.500	17.250	18.010	17.605	39,296,932
2023-03-29	17.230	17.470	16.950	17.320	16.931	13,146,232
2023-03-28	17.550	17.600	17.080	17.090	16.706	16,864,786
2023-03-27	17.860	17.980	17.450	17.660	17.263	14,818,509
2023-03-24	17.650	17.880	17.580	17.820	17.420	19,480,259
2023-03-23	17.080	17.600	17.060	17.570	17.175	19,407,395
2023-03-22	16.800	17.280	16.730	17.150	16.765	15,932,390
2023-03-21	16.750	16.840	16.560	16.790	16.413	7,520,224
2023-03-20	16.510	16.840	16.460	16.680	16.305	9,191,446
2023-03-17	16.320	16.730	16.290	16.510	16.139	10,512,039
2023-03-16	16.420	16.680	16.160	16.220	15.856	7,690,400
2023-03-15	16.440	16.770	16.380	16.490	16.120	9,274,871
2023-03-14	16.660	16.660	15.850	16.300	15.934	18,026,005
2023-03-13	16.500	16.870	16.370	16.660	16.286	9,582,000
2023-03-10	16.600	16.790	16.480	16.550	16.178	6,990,380
2023-03-09	16.880	16.920	16.650	16.720	16.344	5,934,642
2023-03-08	16.380	16.950	16.350	16.810	16.432	12,865,377
2023-03-07	17.370	17.410	16.400	16.420	16.051	23,504,300
2023-03-06	17.390	17.600	17.330	17.470	17.078	8,810,130
2023-03-03	17.520	17.600	17.160	17.400	17.009	9,538,600
2023-03-02	17.440	17.680	17.320	17.380	16.990	10,774,639
2023-03-01	16.890	17.500	16.700	17.400	17.009	24,071,215
2023-02-28	16.650	17.120	16.500	16.750	16.374	9,934,035
2023-02-27	17.020	17.080	16.510	16.590	16.217	12,870,563
2023-02-24	16.850	17.360	16.770	17.100	16.716	13,923,901
2023-02-23	17.230	17.330	16.600	16.790	16.413	16,644,555
2023-02-22	17.280	17.500	17.120	17.220	16.833	8,442,233
2023-02-21	17.350	17.860	17.260	17.410	17.019	10,855,337
2023-02-20	17.000	17.380	16.920	17.340	16.950	10,339,881
2023-02-17	17.350	17.560	17.010	17.030	16.647	9,795,400
2023-02-16	18.110	18.130	17.220	17.350	16.960	16,457,770
2023-02-15	17.810	18.180	17.710	18.050	17.645	16,447,830
2023-02-14	17.600	18.050	17.600	17.850	17.449	13,363,748
2023-02-13	17.480	17.850	17.200	17.650	17.254	13,207,755
2023-02-10	17.580	17.790	17.360	17.480	17.087	10,933,527
2023-02-09	16.920	17.790	16.880	17.650	17.254	15,712,435
2023-02-08	17.230	17.440	16.960	16.990	16.608	9,245,364
2023-02-07	17.190	17.430	17.170	17.300	16.911	7,908,462
2023-02-06	17.400	17.590	17.200	17.290	16.902	9,720,587

← NewerPage 15 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.