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
2025-10-23	15.560	15.880	15.520	15.830	15.806	27,312,986
2025-10-22	15.450	15.750	15.260	15.550	15.526	25,241,131
2025-10-21	15.330	15.730	15.250	15.500	15.476	27,852,161
2025-10-20	15.080	15.560	15.000	15.340	15.316	26,286,512
2025-10-17	15.840	15.840	14.830	14.880	14.857	42,611,002
2025-10-16	15.930	16.070	15.740	15.860	15.835	27,946,734
2025-10-15	15.200	16.160	15.050	16.040	16.015	50,473,602
2025-10-14	15.700	16.230	15.000	15.150	15.127	34,814,808
2025-10-13	15.000	15.650	14.830	15.580	15.556	26,771,977
2025-10-10	15.810	15.950	15.420	15.670	15.646	27,374,072
2025-10-09	15.800	16.100	15.730	15.890	15.865	30,979,817
2025-09-30	15.580	15.920	15.550	15.650	15.626	21,709,209
2025-09-29	15.320	16.030	15.320	15.590	15.566	28,008,250
2025-09-26	15.610	15.720	15.280	15.310	15.286	20,483,969
2025-09-25	15.770	15.890	15.610	15.690	15.666	19,596,221
2025-09-24	15.310	15.780	15.210	15.780	15.756	23,609,759
2025-09-23	15.730	15.800	15.110	15.490	15.466	29,897,240
2025-09-22	15.900	15.960	15.560	15.750	15.726	26,967,149
2025-09-19	15.920	16.150	15.720	15.840	15.816	31,871,288
2025-09-18	15.810	16.280	15.620	15.920	15.895	54,677,458
2025-09-17	15.550	16.150	15.470	15.790	15.766	45,384,686
2025-09-16	15.170	15.760	15.010	15.600	15.576	37,411,063
2025-09-15	15.420	15.420	15.110	15.160	15.137	25,082,751
2025-09-12	15.270	15.540	15.180	15.420	15.396	39,265,064
2025-09-11	14.830	15.400	14.800	15.350	15.326	46,717,574
2025-09-10	14.760	15.280	14.710	14.910	14.887	35,127,333
2025-09-09	15.150	15.160	14.680	14.790	14.767	34,313,285
2025-09-08	15.490	15.490	15.030	15.140	15.117	61,796,652
2025-09-05	14.460	15.570	14.450	15.570	15.546	69,503,730
2025-09-04	14.430	14.680	13.980	14.150	14.128	21,030,810
2025-09-03	14.760	14.770	14.350	14.390	14.368	16,139,174
2025-09-02	15.200	15.230	14.580	14.700	14.677	26,317,113
2025-09-01	15.320	15.480	15.080	15.260	15.236	26,237,898
2025-08-29	15.500	15.540	15.260	15.320	15.296	19,577,748
2025-08-28	15.280	15.540	15.020	15.490	15.466	29,825,948
2025-08-27	15.750	15.840	15.170	15.170	15.147	29,370,891
2025-08-26	15.400	15.740	15.260	15.600	15.576	26,293,791
2025-08-25	15.430	15.620	15.180	15.410	15.386	31,666,383
2025-08-22	15.050	15.300	15.000	15.290	15.266	31,562,532
2025-08-21	15.100	15.850	15.100	15.190	15.167	37,643,445
2025-08-20	14.760	15.070	14.660	15.060	15.037	23,410,205
2025-08-19	14.890	14.940	14.700	14.800	14.777	19,415,022
2025-08-18	14.900	15.100	14.770	14.890	14.867	34,215,220
2025-08-15	14.150	14.870	14.110	14.750	14.727	32,846,899
2025-08-14	14.480	14.590	14.150	14.170	14.148	21,883,406
2025-08-13	14.110	14.430	14.030	14.380	14.358	25,747,350
2025-08-12	14.130	14.140	14.010	14.090	14.068	8,694,861
2025-08-11	13.870	14.150	13.870	14.140	14.118	15,066,074
2025-08-08	13.950	14.060	13.810	13.910	13.889	11,729,588
2025-08-07	14.080	14.140	13.890	13.990	13.968	12,290,700
2025-08-06	14.010	14.080	13.960	14.070	14.048	9,353,826
2025-08-05	13.990	14.050	13.960	14.040	14.018	7,409,442
2025-08-04	13.840	13.960	13.810	13.960	13.938	8,631,800
2025-08-01	13.910	14.020	13.790	13.920	13.898	9,992,949
2025-07-31	14.140	14.300	13.880	13.920	13.898	13,927,825
2025-07-30	14.240	14.300	14.040	14.160	14.138	12,180,260
2025-07-29	14.190	14.280	14.110	14.280	14.258	11,058,841
2025-07-28	14.100	14.280	14.020	14.220	14.198	14,395,282
2025-07-25	14.110	14.140	14.000	14.060	14.038	10,415,452
2025-07-24	13.950	14.080	13.920	14.080	14.058	9,456,215

← NewerPage 5 of 21 · 1,217 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.