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
2024-10-28	16.550	16.680	16.290	16.460	16.256	19,877,827
2024-10-25	16.480	16.680	16.160	16.480	16.276	22,469,865
2024-10-24	16.120	16.330	15.880	16.230	16.029	16,721,852
2024-10-23	16.210	16.480	16.100	16.210	16.009	20,371,349
2024-10-22	16.250	16.430	16.150	16.270	16.068	21,218,609
2024-10-21	16.060	16.640	16.060	16.240	16.039	31,083,361
2024-10-18	15.370	16.350	15.320	16.010	15.812	32,522,481
2024-10-17	15.490	15.790	15.340	15.370	15.180	17,585,441
2024-10-16	15.020	15.600	15.000	15.370	15.180	15,303,593
2024-10-15	15.480	15.870	15.290	15.340	15.150	20,939,844
2024-10-14	15.000	15.550	14.650	15.510	15.318	24,646,456
2024-10-11	15.610	15.640	14.820	14.970	14.785	21,967,497
2024-10-10	16.050	16.350	15.450	15.510	15.318	37,988,373
2024-10-09	16.550	16.640	15.500	15.830	15.634	46,108,139
2024-10-08	17.380	17.380	15.900	16.900	16.691	54,689,186
2024-09-30	14.950	15.880	14.950	15.800	15.604	43,511,792
2024-09-27	14.150	14.740	14.000	14.460	14.281	29,428,332
2024-09-26	13.370	13.890	13.300	13.890	13.718	13,893,100
2024-09-25	13.450	13.770	13.350	13.380	13.214	14,872,301
2024-09-24	12.830	13.300	12.780	13.270	13.106	12,712,974
2024-09-23	12.750	13.060	12.710	12.770	12.612	6,554,980
2024-09-20	12.960	13.070	12.730	12.800	12.641	6,272,900
2024-09-19	12.950	13.110	12.770	12.950	12.790	7,809,000
2024-09-18	12.900	13.080	12.590	12.810	12.651	7,492,000
2024-09-13	13.040	13.180	12.900	12.920	12.760	8,276,000
2024-09-12	13.320	13.420	13.030	13.040	12.878	7,578,600
2024-09-11	13.300	13.380	13.180	13.280	13.115	5,863,564
2024-09-10	13.210	13.440	12.950	13.370	13.204	9,756,800
2024-09-09	13.200	13.340	13.080	13.140	12.977	9,352,342
2024-09-06	13.690	13.760	13.240	13.260	13.096	8,912,300
2024-09-05	13.540	13.880	13.430	13.730	13.560	10,366,500
2024-09-04	13.610	13.670	13.390	13.550	13.382	8,205,900
2024-09-03	13.720	13.940	13.680	13.780	13.609	9,938,300
2024-09-02	13.950	14.040	13.700	13.720	13.550	13,073,100
2024-08-30	13.800	14.220	13.700	13.990	13.817	21,018,905
2024-08-29	13.190	13.800	13.110	13.720	13.550	14,661,200
2024-08-28	13.160	13.370	13.110	13.230	13.066	8,793,254
2024-08-27	13.510	13.550	13.110	13.160	12.997	11,352,198
2024-08-26	13.410	13.510	13.290	13.420	13.254	6,853,000
2024-08-23	13.190	13.450	13.100	13.400	13.234	8,272,108
2024-08-22	13.500	13.530	13.190	13.220	13.056	9,307,657
2024-08-21	13.310	13.730	13.250	13.490	13.323	12,822,700
2024-08-20	13.510	13.560	13.310	13.350	13.185	8,638,360
2024-08-19	13.510	13.750	13.410	13.520	13.352	9,778,100
2024-08-16	13.570	13.700	13.460	13.490	13.323	8,813,400
2024-08-15	13.620	13.840	13.480	13.570	13.402	12,546,560
2024-08-14	13.800	13.880	13.610	13.670	13.501	7,911,000
2024-08-13	13.570	13.850	13.560	13.840	13.669	11,121,115
2024-08-12	13.660	13.830	13.500	13.570	13.402	9,511,699
2024-08-09	13.800	13.910	13.680	13.720	13.550	10,578,200
2024-08-08	13.570	13.790	13.380	13.600	13.431	9,376,382
2024-08-07	13.600	13.850	13.490	13.650	13.481	10,344,390
2024-08-06	13.670	13.780	13.420	13.600	13.431	11,176,900
2024-08-05	13.900	14.090	13.400	13.430	13.264	22,511,758
2024-08-02	14.380	14.560	14.060	14.110	13.935	19,785,000
2024-08-01	14.650	14.710	14.390	14.550	14.370	20,058,702
2024-07-31	14.210	14.580	14.090	14.570	14.389	30,711,987
2024-07-30	14.100	14.320	13.930	14.210	14.034	14,459,101
2024-07-29	14.230	14.480	14.040	14.240	14.064	17,848,000
2024-07-26	13.810	14.410	13.800	14.240	14.064	22,611,008

← NewerPage 9 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.