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
2025-07-23	13.980	14.090	13.880	13.950	13.928	11,065,595
2025-07-22	13.960	14.020	13.880	13.980	13.958	8,855,462
2025-07-21	13.950	14.040	13.870	13.970	13.948	8,656,501
2025-07-18	14.010	14.050	13.910	13.990	13.968	9,076,338
2025-07-17	13.750	14.100	13.730	14.050	14.028	13,763,051
2025-07-16	13.900	13.910	13.720	13.760	13.739	8,177,800
2025-07-15	13.800	13.920	13.700	13.910	13.889	12,539,755
2025-07-14	13.710	13.870	13.680	13.800	13.779	8,991,800
2025-07-11	13.670	13.810	13.620	13.730	13.709	9,799,723
2025-07-10	13.850	13.900	13.730	13.810	13.639	7,214,300
2025-07-09	13.850	13.930	13.820	13.860	13.688	7,507,651
2025-07-08	13.620	13.920	13.590	13.890	13.718	10,608,600
2025-07-07	13.620	13.720	13.590	13.600	13.431	6,109,900
2025-07-04	13.800	13.810	13.630	13.690	13.520	8,659,676
2025-07-03	13.620	13.800	13.610	13.800	13.629	8,149,901
2025-07-02	13.740	13.750	13.570	13.630	13.461	7,543,721
2025-07-01	13.710	13.840	13.670	13.780	13.609	8,571,532
2025-06-30	13.720	13.760	13.630	13.740	13.570	9,305,394
2025-06-27	13.600	13.720	13.510	13.610	13.441	11,005,517
2025-06-26	13.590	13.700	13.490	13.540	13.372	10,441,300
2025-06-25	13.450	13.590	13.400	13.580	13.412	10,209,598
2025-06-24	13.220	13.450	13.200	13.440	13.273	8,975,338
2025-06-23	12.920	13.210	12.910	13.190	13.027	4,345,102
2025-06-20	13.060	13.200	13.030	13.050	12.888	5,458,800
2025-06-19	13.210	13.270	13.010	13.060	12.898	6,754,089
2025-06-18	13.200	13.250	13.010	13.250	13.086	8,342,230
2025-06-17	13.250	13.300	13.170	13.220	13.056	5,047,500
2025-06-16	13.180	13.330	13.160	13.250	13.086	5,254,786
2025-06-13	13.350	13.480	13.220	13.240	13.076	10,153,732
2025-06-12	13.350	13.480	13.330	13.400	13.234	6,126,635
2025-06-11	13.290	13.460	13.290	13.360	13.194	6,094,000
2025-06-10	13.480	13.490	13.200	13.290	13.125	7,245,270
2025-06-09	13.490	13.570	13.450	13.480	13.313	8,372,970
2025-06-06	13.530	13.550	13.440	13.490	13.323	5,550,100
2025-06-05	13.400	13.550	13.320	13.540	13.372	7,497,000
2025-06-04	13.280	13.410	13.240	13.390	13.224	7,146,663
2025-06-03	13.300	13.360	13.230	13.240	13.076	6,745,100
2025-05-30	13.420	13.520	13.270	13.360	13.194	8,022,590
2025-05-29	13.140	13.440	13.140	13.420	13.254	8,550,130
2025-05-28	13.140	13.230	13.100	13.140	12.977	5,474,396
2025-05-27	13.330	13.330	13.090	13.150	12.987	6,130,405
2025-05-26	13.240	13.340	13.170	13.300	13.135	4,953,894
2025-05-23	13.400	13.410	13.200	13.220	13.056	7,116,900
2025-05-22	13.420	13.550	13.310	13.320	13.155	7,197,208
2025-05-21	13.510	13.550	13.410	13.460	13.293	4,727,541
2025-05-20	13.590	13.590	13.470	13.550	13.382	5,439,914
2025-05-19	13.400	13.580	13.300	13.550	13.382	6,791,243
2025-05-16	13.400	13.540	13.400	13.430	13.264	5,794,825
2025-05-15	13.650	13.680	13.450	13.460	13.293	6,916,000
2025-05-14	13.710	13.750	13.550	13.660	13.491	8,608,842
2025-05-13	13.880	13.910	13.650	13.680	13.510	8,659,000
2025-05-12	13.650	13.790	13.640	13.750	13.580	9,509,200
2025-05-09	13.730	13.740	13.500	13.540	13.372	7,750,842
2025-05-08	13.510	13.780	13.510	13.710	13.540	10,630,176
2025-05-07	13.800	13.900	13.510	13.600	13.431	16,068,100
2025-05-06	14.040	14.380	13.610	13.710	13.540	22,866,142
2025-04-30	13.110	13.240	13.080	13.110	12.948	6,732,650
2025-04-29	13.200	13.240	13.080	13.090	12.928	8,051,600
2025-04-28	13.220	13.300	13.070	13.210	13.046	10,519,525
2025-04-25	13.480	13.590	13.440	13.480	13.313	5,334,900

← NewerPage 6 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.