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
2023-07-31	15.870	16.210	15.820	15.990	15.728	11,505,566
2023-07-28	15.540	16.050	15.470	15.810	15.551	9,953,585
2023-07-27	15.850	15.970	15.560	15.560	15.305	10,595,800
2023-07-26	16.190	16.200	15.810	15.900	15.640	11,717,917
2023-07-25	16.250	16.390	15.950	16.260	15.994	18,064,638
2023-07-24	16.200	16.650	16.150	16.240	15.974	16,127,679
2023-07-21	15.820	16.600	15.820	16.360	16.092	24,121,135
2023-07-20	16.380	16.400	15.810	15.880	15.620	14,369,200
2023-07-19	16.070	16.450	16.010	16.350	16.083	19,352,478
2023-07-18	16.040	16.560	16.000	16.140	15.876	18,723,172
2023-07-17	15.800	16.080	15.720	16.050	15.787	9,497,660
2023-07-14	15.850	16.180	15.840	15.910	15.650	9,549,027
2023-07-13	15.680	15.900	15.610	15.840	15.581	7,241,627
2023-07-12	15.820	16.020	15.560	15.590	15.335	8,355,561
2023-07-11	15.310	16.140	15.290	15.880	15.620	16,881,736
2023-07-10	15.420	15.420	15.240	15.290	15.040	5,317,824
2023-07-07	15.570	15.660	15.280	15.390	15.138	6,423,706
2023-07-06	15.460	15.800	15.440	15.600	15.345	6,741,478
2023-07-05	15.660	15.750	15.510	15.520	15.266	6,188,927
2023-07-04	15.470	15.860	15.420	15.720	15.463	9,690,264
2023-07-03	15.340	15.550	15.310	15.450	15.197	7,200,802
2023-06-30	15.200	15.440	15.140	15.340	15.089	6,385,682
2023-06-29	14.910	15.360	14.910	15.230	14.981	7,751,370
2023-06-28	15.200	15.260	14.690	14.980	14.735	8,624,889
2023-06-27	15.240	15.290	15.110	15.180	14.932	6,084,070
2023-06-26	15.380	15.500	15.120	15.160	14.912	8,586,703
2023-06-21	16.080	16.080	15.550	15.600	15.345	12,804,698
2023-06-20	15.870	16.350	15.690	16.110	15.748	14,909,354
2023-06-19	15.830	15.950	15.720	15.860	15.504	6,483,400
2023-06-16	15.660	15.900	15.630	15.830	15.474	6,931,739
2023-06-15	15.680	15.790	15.610	15.690	15.338	5,675,371
2023-06-14	15.670	15.750	15.530	15.670	15.318	5,840,928
2023-06-13	15.510	15.730	15.410	15.690	15.338	7,397,501
2023-06-12	15.330	15.620	15.230	15.510	15.162	8,486,630
2023-06-09	14.990	15.330	14.920	15.330	14.986	9,341,684
2023-06-08	15.270	15.340	14.780	14.990	14.653	11,828,357
2023-06-07	15.420	15.500	15.270	15.340	14.995	5,858,333
2023-06-06	15.810	15.840	15.350	15.420	15.074	7,736,649
2023-06-05	15.880	16.010	15.780	15.860	15.504	7,218,813
2023-06-02	16.000	16.070	15.830	15.900	15.543	7,370,801
2023-06-01	15.660	16.090	15.640	15.950	15.592	11,435,617
2023-05-31	15.500	15.770	15.420	15.700	15.347	8,576,378
2023-05-30	15.340	15.520	15.230	15.510	15.162	7,149,029
2023-05-29	15.550	15.650	15.330	15.370	15.025	6,705,345
2023-05-26	15.440	15.490	15.300	15.430	15.083	5,584,949
2023-05-25	15.500	15.660	15.180	15.430	15.083	8,180,348
2023-05-24	15.410	15.690	15.330	15.540	15.191	5,986,427
2023-05-23	15.610	15.660	15.420	15.460	15.113	6,067,755
2023-05-22	15.780	15.830	15.590	15.630	15.279	6,365,000
2023-05-19	15.580	15.800	15.540	15.750	15.396	9,456,894
2023-05-18	15.530	15.660	15.500	15.600	15.250	6,229,360
2023-05-17	15.420	15.670	15.380	15.530	15.181	6,413,600
2023-05-16	15.480	15.590	15.250	15.480	15.132	7,079,286
2023-05-15	15.150	15.480	14.980	15.480	15.132	10,156,951
2023-05-12	15.570	15.620	15.230	15.230	14.888	8,994,087
2023-05-11	15.680	15.770	15.560	15.600	15.250	7,247,510
2023-05-10	15.550	15.750	15.420	15.580	15.230	9,116,972
2023-05-09	15.980	16.100	15.460	15.630	15.279	17,914,515
2023-05-08	15.480	15.710	15.450	15.690	15.338	10,083,497
2023-05-05	15.630	15.740	15.340	15.480	15.132	10,063,718

← NewerPage 14 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.