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
2025-04-24	13.600	13.600	13.410	13.470	13.303	5,839,809
2025-04-23	13.560	13.670	13.510	13.610	13.441	7,245,384
2025-04-22	13.560	13.620	13.460	13.510	13.343	6,998,630
2025-04-21	13.600	13.700	13.460	13.600	13.431	7,351,601
2025-04-18	13.330	13.560	13.320	13.490	13.323	7,814,310
2025-04-17	13.210	13.500	13.200	13.300	13.135	7,614,243
2025-04-16	13.550	13.620	13.200	13.300	13.135	11,117,955
2025-04-15	13.410	13.640	13.250	13.620	13.451	16,481,542
2025-04-14	13.330	13.440	13.160	13.410	13.244	16,202,066
2025-04-11	12.690	13.190	12.690	13.050	12.888	17,508,575
2025-04-10	12.840	13.040	12.740	12.750	12.592	18,281,692
2025-04-09	12.070	12.600	11.730	12.520	12.365	19,766,106
2025-04-08	12.500	12.870	12.150	12.370	12.217	23,118,277
2025-04-07	13.330	13.500	12.780	12.780	12.622	18,681,266
2025-04-03	14.400	14.530	14.150	14.200	14.024	11,526,300
2025-04-02	14.430	14.590	14.420	14.510	14.330	6,645,415
2025-04-01	14.440	14.550	14.380	14.450	14.271	7,681,291
2025-03-31	14.500	14.560	14.220	14.380	14.202	10,877,710
2025-03-28	14.700	14.790	14.550	14.600	14.419	7,871,900
2025-03-27	14.550	14.770	14.360	14.720	14.538	10,431,101
2025-03-26	14.600	14.750	14.570	14.630	14.449	8,393,603
2025-03-25	14.610	14.820	14.550	14.670	14.488	10,869,800
2025-03-24	14.720	14.850	14.350	14.630	14.449	16,251,801
2025-03-21	14.900	15.050	14.700	14.780	14.597	17,162,380
2025-03-20	15.110	15.150	14.950	14.960	14.775	13,782,318
2025-03-19	15.230	15.300	15.000	15.110	14.923	17,022,899
2025-03-18	15.310	15.430	15.230	15.300	15.110	16,562,556
2025-03-17	15.430	15.500	15.240	15.300	15.110	18,122,429
2025-03-14	15.020	15.440	14.910	15.400	15.209	29,564,140
2025-03-13	15.230	15.280	14.880	15.020	14.834	16,231,009
2025-03-12	15.280	15.510	15.200	15.240	15.051	25,308,360
2025-03-11	14.870	15.370	14.850	15.210	15.022	22,903,900
2025-03-10	14.930	15.090	14.830	15.020	14.834	13,713,732
2025-03-07	15.000	15.150	14.930	14.980	14.794	18,402,253
2025-03-06	14.790	15.070	14.790	15.000	14.814	19,729,635
2025-03-05	14.730	14.850	14.570	14.720	14.538	12,558,961
2025-03-04	14.480	14.780	14.400	14.760	14.577	13,646,800
2025-03-03	14.460	14.780	14.360	14.530	14.350	15,564,131
2025-02-28	15.020	15.050	14.370	14.450	14.271	26,194,200
2025-02-27	15.410	15.490	14.920	15.160	14.972	23,755,340
2025-02-26	15.410	15.490	15.200	15.400	15.209	19,707,433
2025-02-25	15.330	15.570	15.270	15.330	15.140	21,193,000
2025-02-24	15.420	15.880	15.410	15.510	15.318	37,001,949
2025-02-21	15.260	15.500	15.230	15.420	15.229	27,508,125
2025-02-20	15.000	15.410	14.780	15.300	15.110	43,056,273
2025-02-19	14.850	15.120	14.820	15.070	14.883	26,010,222
2025-02-18	15.190	15.290	14.740	14.850	14.666	17,123,465
2025-02-17	15.250	15.380	15.130	15.210	15.022	17,072,259
2025-02-14	15.170	15.280	15.100	15.250	15.061	12,986,801
2025-02-13	15.490	15.510	15.180	15.190	15.002	18,058,700
2025-02-12	15.250	15.590	15.220	15.560	15.367	21,027,851
2025-02-11	15.260	15.390	15.130	15.320	15.130	15,663,155
2025-02-10	15.300	15.450	15.220	15.290	15.101	18,561,540
2025-02-07	15.030	15.370	15.020	15.170	14.982	27,666,400
2025-02-06	14.360	15.120	14.320	15.120	14.933	30,016,700
2025-02-05	14.600	14.650	14.350	14.460	14.281	14,225,691
2025-01-27	14.680	14.740	14.420	14.420	14.241	12,908,155
2025-01-24	14.500	14.680	14.420	14.660	14.478	15,803,509
2025-01-23	14.740	14.830	14.350	14.350	14.172	16,794,510
2025-01-22	14.500	14.660	14.410	14.580	14.399	11,158,300

← NewerPage 7 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.