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
2026-10-20	41.210	41.210	39.600	40.460	40.460	55,492,217
2026-10-19	40.700	40.700	38.210	40.130	40.130	63,134,486
2026-10-16	42.980	42.980	40.300	40.760	40.760	64,378,670
2026-10-15	41.040	43.290	40.800	42.160	42.160	72,700,485
2026-10-14	43.200	45.320	42.920	43.050	43.050	79,138,017
2026-10-13	40.850	43.940	40.080	43.280	43.280	96,030,989
2026-10-12	46.440	46.600	43.750	43.760	43.760	74,544,317
2026-10-09	49.030	49.420	45.360	47.170	47.170	114,428,735
2026-10-08	50.500	52.650	49.900	50.400	50.400	87,521,422
2026-09-30	51.520	51.690	49.540	49.610	49.610	53,429,662
2026-09-29	49.980	51.600	49.720	51.210	51.210	62,190,429
2026-09-28	55.430	55.510	50.420	50.420	50.420	92,498,573
2026-09-24	57.900	59.680	56.000	56.020	56.020	80,302,246
2026-09-23	58.430	58.980	57.130	58.740	58.740	92,764,416
2026-09-22	59.520	60.150	57.490	57.750	57.750	123,784,380
2026-09-21	60.770	61.750	58.440	59.250	59.250	161,133,872
2026-09-18	57.980	58.840	55.480	58.200	58.200	130,414,957
2026-09-17	57.660	59.480	56.600	56.650	56.650	127,395,001
2026-09-16	57.540	59.500	57.200	58.580	58.580	140,607,168
2026-09-15	58.920	60.000	57.310	57.510	57.510	155,528,110
2026-09-14	55.990	60.500	55.690	58.900	58.900	219,693,280
2026-09-11	51.500	55.990	51.090	55.990	55.990	186,078,286
2026-09-10	49.000	51.450	48.580	50.900	50.900	90,882,424
2026-09-09	50.500	51.500	49.360	49.700	49.700	71,174,948
2026-09-08	50.460	51.090	49.630	49.830	49.830	73,060,362
2026-09-07	48.900	50.900	48.200	50.450	50.450	85,593,941
2026-09-04	51.010	51.630	47.970	48.410	48.410	86,565,137
2026-09-03	50.350	51.700	49.390	50.620	50.620	94,494,141
2026-09-02	50.040	51.300	48.870	49.780	49.780	113,669,671
2026-09-01	55.590	56.090	51.870	51.870	51.870	108,528,692
2026-08-31	53.500	55.880	52.220	55.880	55.880	127,916,543
2026-08-28	55.000	57.360	54.500	55.450	55.450	162,462,608
2026-08-27	52.020	54.290	51.200	54.110	54.110	127,211,242
2026-08-26	51.550	51.890	50.000	51.010	51.010	66,280,657
2026-08-25	50.790	52.590	49.460	51.330	51.330	83,838,470
2026-08-24	54.710	55.000	50.550	51.910	51.910	106,595,703
2026-08-21	53.120	55.120	51.880	54.670	54.670	125,661,252
2026-08-20	56.500	56.950	52.320	53.090	53.090	186,619,472
2026-08-19	59.500	61.400	56.110	56.110	56.110	147,443,656
2026-08-18	63.000	65.650	62.000	62.340	62.340	148,621,657
2026-08-17	62.030	63.500	60.920	63.440	63.440	150,476,601
2026-08-14	62.490	63.700	60.650	62.730	62.730	146,842,478
2026-08-13	67.520	67.520	61.550	62.020	62.020	204,519,903
2026-08-12	63.860	66.640	62.600	66.510	66.510	181,096,537
2026-08-11	60.880	67.870	60.880	65.850	65.850	263,130,364
2026-08-10	57.770	63.960	54.330	61.700	61.700	215,232,582
2026-08-07	57.180	61.790	55.520	58.290	58.290	204,283,223
2026-08-06	56.010	59.130	54.800	58.280	58.280	214,586,199
2026-08-05	52.500	59.760	52.500	57.800	57.800	221,148,829
2026-08-04	50.020	55.690	48.080	54.330	54.330	200,321,507
2026-08-03	48.000	53.180	47.010	51.960	51.960	181,021,077
2026-07-31	55.550	55.550	48.390	49.350	49.350	255,741,585
2026-07-30	48.670	52.260	46.380	50.500	50.500	267,362,250
2026-07-29	43.760	47.510	43.670	47.510	47.510	172,632,775
2026-07-28	43.110	45.500	42.400	43.190	43.190	161,748,133
2026-07-27	40.940	44.240	40.010	44.240	44.240	128,292,748
2026-07-24	42.520	43.340	40.160	40.220	40.220	101,316,556
2026-07-23	44.000	45.430	42.480	43.210	43.210	141,776,629
2026-07-22	43.550	45.600	40.880	41.300	41.300	134,737,621
2026-07-21	41.000	44.890	37.690	44.320	44.320	175,268,222

Page 1 of 3 · 121 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.