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
2026-07-20	46.530	47.300	41.880	41.880	41.880	82,155,994
2026-07-17	51.000	52.300	46.530	46.530	46.530	89,449,289
2026-07-16	52.910	56.050	50.670	51.700	51.700	93,163,677
2026-07-15	59.410	59.500	53.470	54.500	54.500	109,111,363
2026-07-14	52.120	59.410	50.230	59.410	59.410	133,026,641
2026-07-13	56.000	57.500	54.010	54.010	54.010	22,290,963
2026-07-10	64.700	66.280	60.000	60.010	60.010	104,472,653
2026-07-09	61.890	65.000	59.160	64.550	64.450	93,822,173
2026-07-08	61.870	63.080	57.500	60.700	60.606	74,541,655
2026-07-07	57.790	63.000	56.010	61.260	61.165	81,971,378
2026-07-06	64.990	65.780	58.300	58.500	58.409	81,552,809
2026-07-03	65.500	68.680	61.270	63.230	63.132	90,675,564
2026-07-02	69.820	71.170	66.960	66.960	66.856	86,233,137
2026-07-01	74.980	76.800	69.500	74.400	74.285	115,295,104
2026-06-30	72.240	72.240	72.240	72.240	72.128	44,722,600
2026-06-29	78.530	84.000	77.080	80.270	80.146	146,520,535
2026-06-26	77.500	80.530	77.340	78.500	78.378	141,985,662
2026-06-25	73.100	79.620	71.000	79.620	79.497	145,051,312
2026-06-24	69.510	73.500	69.000	72.380	72.268	130,655,607
2026-06-23	71.410	71.880	66.660	70.210	70.101	127,286,404
2026-06-22	74.610	75.750	70.330	72.980	72.867	156,696,183
2026-06-18	71.500	76.100	71.220	74.600	74.484	136,338,666
2026-06-17	69.980	74.090	68.880	74.060	73.945	164,558,340
2026-06-16	68.240	71.530	68.000	70.610	70.501	179,543,242
2026-06-15	61.500	65.030	60.700	65.030	64.929	143,822,078
2026-06-12	66.500	66.500	57.870	59.120	59.028	216,914,169
2026-06-11	60.010	65.790	59.500	64.300	64.200	183,132,945
2026-06-10	62.910	63.990	58.610	59.810	59.717	172,618,636
2026-06-09	55.800	61.080	53.860	61.080	60.985	158,908,137
2026-06-08	58.760	60.000	54.550	55.530	55.444	169,982,757
2026-06-05	60.000	62.170	57.960	59.650	59.558	169,266,321
2026-06-04	58.800	64.590	58.800	63.500	63.402	167,870,280
2026-06-03	59.090	61.670	56.800	60.540	60.446	202,452,413
2026-06-02	53.480	60.560	52.500	59.910	59.817	189,966,587
2026-06-01	48.980	58.260	48.980	55.050	54.965	258,333,593
2026-05-29	51.820	53.500	49.550	53.030	52.948	229,543,395
2026-05-28	44.600	48.640	44.500	48.640	48.565	153,083,254
2026-05-27	42.000	44.990	41.720	44.220	44.152	209,107,905
2026-05-26	42.120	43.500	40.180	41.700	41.635	264,557,338
2026-05-25	41.380	41.380	41.380	41.380	41.316	8,720,405
2026-05-22	36.890	37.620	36.210	37.620	37.562	31,371,685
2026-05-21	34.870	36.190	34.010	34.200	34.147	133,604,660
2026-05-20	33.500	34.950	33.000	34.000	33.947	173,589,831
2026-05-19	29.600	32.370	29.030	32.370	32.320	71,934,965
2026-05-18	26.770	29.700	26.770	29.430	29.384	120,201,830
2026-05-15	28.300	28.700	26.700	27.000	26.958	70,801,492
2026-05-14	29.960	30.200	28.190	28.210	28.166	74,780,802
2026-05-13	28.880	29.770	28.600	29.570	29.524	87,735,579
2026-05-12	28.970	29.850	28.030	29.450	29.404	138,517,627
2026-05-11	26.380	28.460	26.200	28.460	28.416	72,431,394
2026-05-08	24.800	26.180	24.520	25.870	25.830	90,566,798
2026-05-07	24.900	25.500	24.760	25.150	25.111	65,321,358
2026-05-06	25.500	25.580	24.710	24.810	24.772	86,329,054
2026-04-30	25.510	25.580	24.540	25.090	25.051	92,812,330
2026-04-29	23.840	25.880	23.580	25.280	25.241	114,635,591
2026-04-28	23.080	24.990	22.870	24.440	24.402	118,971,295
2026-04-27	23.420	23.990	22.910	23.290	23.254	84,889,580
2026-04-24	22.010	23.170	22.010	22.730	22.695	92,141,805
2026-04-23	22.500	22.580	21.680	22.160	22.126	53,941,044
2026-04-22	22.000	22.590	21.890	22.480	22.445	48,666,308

← NewerPage 2 of 5 · 243 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.