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
2026-01-19	19.800	20.620	19.700	19.920	19.889	105,049,257
2026-01-16	17.690	19.330	17.590	18.840	18.811	82,279,619
2026-01-15	17.520	17.700	17.300	17.640	17.613	26,095,399
2026-01-14	17.430	17.770	17.160	17.410	17.383	40,128,662
2026-01-13	17.800	17.800	17.230	17.310	17.283	41,834,661
2026-01-12	17.500	17.900	17.390	17.850	17.822	40,178,396
2026-01-09	17.160	17.750	17.100	17.430	17.403	37,475,470
2026-01-08	17.060	17.350	16.950	17.210	17.183	28,267,202
2026-01-07	16.960	17.280	16.950	17.120	17.094	38,695,432
2026-01-06	16.840	17.040	16.740	16.960	16.934	33,066,887
2026-01-05	16.350	16.980	16.330	16.900	16.874	41,302,331
2025-12-31	16.600	16.960	16.210	16.280	16.255	23,600,851
2025-12-30	16.360	16.750	16.350	16.390	16.365	29,675,413
2025-12-29	16.270	16.800	16.110	16.420	16.395	29,221,374
2025-12-26	16.410	16.460	16.170	16.260	16.235	21,874,225
2025-12-25	16.340	16.550	16.110	16.480	16.455	24,377,393
2025-12-24	15.680	16.680	15.680	16.440	16.415	47,284,285
2025-12-23	15.800	15.970	15.660	15.710	15.686	20,320,232
2025-12-22	15.600	16.030	15.600	15.820	15.796	33,659,323
2025-12-19	15.590	15.730	15.420	15.440	15.416	23,128,570
2025-12-18	15.760	15.990	15.450	15.510	15.486	24,355,681
2025-12-17	15.740	16.030	15.490	15.940	15.915	20,960,717
2025-12-16	16.370	16.440	15.670	15.750	15.726	28,581,305
2025-12-15	16.360	16.700	16.310	16.450	16.425	23,606,525
2025-12-12	16.430	16.880	16.410	16.650	16.624	45,444,833
2025-12-11	16.690	16.750	16.420	16.440	16.415	21,793,300
2025-12-10	16.460	16.860	16.340	16.710	16.684	35,285,750
2025-12-09	16.250	16.630	16.230	16.410	16.385	22,082,842
2025-12-08	16.030	16.470	16.030	16.290	16.265	28,169,298
2025-12-05	15.890	16.100	15.750	16.070	16.045	15,689,438
2025-12-04	16.010	16.250	15.810	15.860	15.835	19,574,670
2025-12-03	16.200	16.330	16.000	16.070	16.045	21,666,801
2025-12-02	16.210	16.320	15.990	16.180	16.155	20,081,200
2025-12-01	16.390	16.400	16.150	16.320	16.295	29,530,560
2025-11-28	15.640	16.670	15.640	16.440	16.415	46,755,467
2025-11-27	15.820	16.250	15.610	15.650	15.626	25,010,500
2025-11-26	16.150	16.220	15.780	15.820	15.796	24,974,500
2025-11-25	15.900	16.440	15.810	16.240	16.215	39,841,949
2025-11-24	15.670	15.930	15.250	15.780	15.756	36,267,866
2025-11-21	16.560	16.960	15.460	15.490	15.466	76,114,591
2025-11-20	17.220	17.850	16.910	16.960	16.934	72,195,361
2025-11-19	17.050	17.250	16.570	16.890	16.864	85,805,427
2025-11-18	17.830	17.930	17.210	17.340	17.313	127,503,370
2025-11-17	16.210	16.430	16.130	16.300	16.275	19,222,550
2025-11-14	16.600	16.600	16.200	16.210	16.185	32,463,171
2025-11-13	16.600	16.870	16.500	16.720	16.694	26,870,374
2025-11-12	17.060	17.180	16.510	16.640	16.614	34,607,146
2025-11-11	17.610	17.670	17.000	17.020	16.994	41,837,558
2025-11-10	18.070	18.250	17.440	17.700	17.673	40,934,739
2025-11-07	17.860	18.000	17.640	17.990	17.962	45,852,604
2025-11-06	17.490	18.580	17.360	18.190	18.162	75,093,057
2025-11-05	17.300	17.630	17.050	17.490	17.463	47,991,834
2025-11-04	17.060	17.900	17.000	17.680	17.653	71,072,120
2025-11-03	16.740	17.300	16.620	17.180	17.153	44,934,368
2025-10-31	16.680	17.000	16.470	16.930	16.904	51,108,139
2025-10-30	17.370	17.370	16.510	16.590	16.564	77,569,074
2025-10-29	16.960	18.000	16.880	17.670	17.643	106,994,245
2025-10-28	17.240	17.290	16.950	17.080	17.054	50,152,858
2025-10-27	17.410	17.500	16.980	17.230	17.203	104,709,303
2025-10-24	15.920	17.410	15.900	17.410	17.383	117,809,416

← NewerPage 4 of 5 · 244 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.