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
2025-01-21	14.610	14.710	14.450	14.620	14.439	16,706,307
2025-01-20	14.400	14.700	14.230	14.580	14.399	22,906,820
2025-01-17	13.890	14.400	13.850	14.260	14.083	24,672,319
2025-01-16	14.060	14.060	13.820	13.930	13.757	18,405,742
2025-01-15	14.030	14.070	13.850	13.890	13.718	17,692,600
2025-01-14	13.750	14.180	13.610	14.110	13.935	34,817,973
2025-01-13	13.610	13.910	13.550	13.750	13.580	21,061,655
2025-01-10	14.380	14.500	13.850	13.910	13.738	46,341,844
2025-01-09	14.500	15.430	14.260	14.890	14.706	69,257,410
2025-01-08	13.970	14.150	13.660	14.030	13.856	14,014,800
2025-01-07	13.910	14.130	13.880	14.030	13.856	10,366,355
2025-01-06	13.560	14.060	13.510	13.920	13.748	16,470,718
2025-01-03	13.890	13.940	13.500	13.550	13.382	13,244,477
2025-01-02	14.300	14.350	13.690	13.830	13.659	17,434,763
2024-12-31	14.990	15.120	14.300	14.350	14.172	20,151,072
2024-12-30	14.870	15.110	14.600	15.040	14.854	15,745,002
2024-12-27	14.930	15.170	14.800	14.860	14.676	18,815,042
2024-12-26	15.040	15.460	14.780	14.950	14.765	32,144,000
2024-12-25	15.280	15.340	14.970	15.050	14.864	9,606,500
2024-12-24	15.120	15.320	14.970	15.300	15.110	11,793,100
2024-12-23	15.620	15.660	15.130	15.170	14.982	13,707,654
2024-12-20	15.390	15.650	15.290	15.510	15.318	15,409,649
2024-12-19	15.100	15.470	15.060	15.390	15.199	13,997,622
2024-12-18	14.990	15.330	14.840	15.220	15.031	13,718,176
2024-12-17	15.000	15.260	14.910	14.960	14.775	11,007,732
2024-12-16	15.010	15.250	14.940	15.060	14.873	11,416,740
2024-12-13	15.370	15.390	15.130	15.180	14.992	12,422,310
2024-12-12	15.450	15.490	15.210	15.450	15.259	12,281,523
2024-12-11	15.300	15.580	15.260	15.440	15.249	15,076,970
2024-12-10	15.600	15.740	15.270	15.300	15.110	22,137,760
2024-12-09	15.390	15.480	15.080	15.210	15.022	11,951,300
2024-12-06	15.200	15.440	15.080	15.390	15.199	13,885,700
2024-12-05	15.080	15.300	15.050	15.200	15.012	10,952,511
2024-12-04	15.430	15.490	15.100	15.230	15.041	13,129,700
2024-12-03	15.460	15.520	15.190	15.420	15.229	13,631,025
2024-12-02	15.340	15.530	15.280	15.500	15.308	16,447,087
2024-11-29	15.090	15.500	14.940	15.350	15.160	15,879,591
2024-11-28	15.220	15.340	15.110	15.130	14.943	12,353,470
2024-11-27	14.800	15.270	14.460	15.270	15.081	19,135,087
2024-11-26	15.130	15.190	14.900	14.900	14.715	11,760,800
2024-11-25	15.150	15.300	14.920	15.080	14.893	16,925,008
2024-11-22	15.790	16.020	15.150	15.150	14.962	22,948,500
2024-11-21	15.970	15.980	15.700	15.870	15.673	15,485,900
2024-11-20	15.970	16.010	15.700	15.970	15.772	18,221,401
2024-11-19	15.780	16.000	15.500	15.970	15.772	18,336,051
2024-11-18	16.250	16.450	15.700	15.790	15.594	19,635,295
2024-11-15	16.230	16.570	16.160	16.200	15.999	21,399,906
2024-11-14	17.000	17.030	16.230	16.300	16.098	27,154,500
2024-11-13	17.060	17.220	16.700	17.090	16.878	23,863,403
2024-11-12	17.600	17.690	16.980	17.150	16.937	35,179,228
2024-11-11	16.590	17.320	16.520	17.300	17.086	43,401,235
2024-11-08	16.820	16.940	16.500	16.590	16.384	32,142,087
2024-11-07	16.380	16.730	16.320	16.690	16.483	26,197,196
2024-11-06	16.520	16.790	16.390	16.500	16.296	45,611,993
2024-11-05	15.810	17.350	15.750	16.690	16.483	82,151,926
2024-11-04	15.590	15.800	15.440	15.770	15.575	19,480,800
2024-11-01	16.050	16.160	15.400	15.490	15.298	24,769,083
2024-10-31	15.770	16.440	15.700	16.160	15.960	28,475,305
2024-10-30	15.940	16.040	15.400	15.820	15.624	45,820,576
2024-10-29	16.520	16.890	16.300	16.560	16.355	30,495,600

← NewerPage 8 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.