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
2026-04-21	21.660	22.470	21.410	22.190	22.156	53,295,840
2026-04-20	22.010	22.800	21.870	22.170	22.136	63,672,697
2026-04-17	22.000	22.290	21.830	21.990	21.956	56,534,406
2026-04-16	21.060	22.400	21.040	22.220	22.186	92,254,137
2026-04-15	21.410	21.800	20.900	21.040	21.007	75,432,117
2026-04-14	20.980	21.140	20.450	20.840	20.808	60,859,223
2026-04-13	19.810	20.680	19.780	20.490	20.458	55,211,703
2026-04-10	19.960	20.330	19.950	19.960	19.929	55,806,657
2026-04-09	19.650	20.030	19.500	19.730	19.699	45,004,620
2026-04-08	19.190	20.410	19.190	19.830	19.799	102,388,822
2026-04-07	18.700	18.920	18.440	18.550	18.521	22,759,010
2026-04-03	18.720	18.870	18.500	18.610	18.581	28,421,024
2026-04-02	19.390	19.400	18.410	18.620	18.591	38,507,910
2026-04-01	19.390	19.610	19.230	19.520	19.490	36,039,393
2026-03-31	19.310	19.680	18.900	18.930	18.901	32,818,766
2026-03-30	19.200	19.400	18.840	19.360	19.330	41,698,644
2026-03-27	19.000	19.780	18.910	19.610	19.580	38,391,626
2026-03-26	20.050	20.230	19.330	19.430	19.400	40,499,329
2026-03-25	20.300	20.650	19.900	20.150	20.119	54,180,815
2026-03-24	19.880	20.160	19.100	20.100	20.069	60,779,084
2026-03-23	20.600	20.800	19.400	19.580	19.550	78,832,980
2026-03-20	22.360	22.580	21.160	21.290	21.257	66,426,195
2026-03-19	21.860	22.930	21.400	22.530	22.495	92,130,238
2026-03-18	22.650	22.980	22.080	22.500	22.465	91,593,926
2026-03-17	22.090	22.880	21.310	22.400	22.365	102,163,787
2026-03-16	21.700	22.020	21.170	21.950	21.916	50,988,979
2026-03-13	22.120	22.270	21.590	21.700	21.666	62,184,850
2026-03-12	23.400	23.500	21.930	22.500	22.465	85,213,003
2026-03-11	23.750	24.440	23.300	23.400	23.364	82,329,443
2026-03-10	23.560	24.080	23.300	23.890	23.853	85,382,525
2026-03-09	23.390	23.500	22.120	23.010	22.974	83,095,249
2026-03-06	23.750	24.100	22.830	23.750	23.713	70,297,160
2026-03-05	24.570	24.570	23.450	23.750	23.713	91,211,796
2026-03-04	23.130	24.700	23.090	23.900	23.863	111,839,452
2026-03-03	26.450	26.450	23.850	23.850	23.813	162,705,103
2026-03-02	25.410	27.500	25.410	26.500	26.459	187,966,662
2026-02-27	25.500	26.750	25.150	26.000	25.960	170,523,597
2026-02-26	25.330	26.570	24.710	25.730	25.690	237,310,932
2026-02-25	25.040	25.740	24.710	25.740	25.700	173,665,154
2026-02-24	23.400	23.400	23.400	23.400	23.364	27,350,778
2026-02-13	22.300	22.350	21.260	21.270	21.237	58,705,366
2026-02-12	21.140	22.900	20.800	22.530	22.495	92,297,831
2026-02-11	21.240	22.000	21.000	21.060	21.027	57,792,842
2026-02-10	21.200	21.890	21.140	21.240	21.207	68,748,322
2026-02-09	21.430	21.590	20.680	21.100	21.067	73,096,473
2026-02-06	21.930	22.300	21.210	21.280	21.247	94,716,547
2026-02-05	20.500	22.790	20.440	22.790	22.755	99,486,250
2026-02-04	19.820	20.750	19.790	20.720	20.688	47,829,310
2026-02-03	19.600	20.070	19.300	20.000	19.969	36,321,109
2026-02-02	20.290	20.560	19.330	19.370	19.340	42,311,108
2026-01-30	21.000	21.190	19.610	20.500	20.468	65,249,264
2026-01-29	21.440	22.220	21.120	21.190	21.157	77,040,800
2026-01-28	21.640	21.850	21.070	21.430	21.397	67,996,730
2026-01-27	20.620	21.480	20.100	21.030	20.997	61,040,815
2026-01-26	20.880	21.240	20.430	20.630	20.598	52,453,027
2026-01-23	20.830	21.210	20.540	20.880	20.848	62,515,484
2026-01-22	20.910	21.050	20.140	20.670	20.638	65,605,227
2026-01-21	20.180	21.120	19.990	20.570	20.538	73,805,543
2026-01-20	19.930	20.930	19.930	20.190	20.159	74,205,868
2026-01-19	19.800	20.620	19.700	19.920	19.889	105,049,257

← NewerPage 3 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.