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
2023-02-03	17.360	17.570	17.150	17.490	17.097	11,192,366
2023-02-02	17.520	17.690	17.380	17.410	17.019	13,836,302
2023-02-01	17.300	17.560	17.200	17.440	17.048	15,399,444
2023-01-31	17.210	17.330	17.100	17.240	16.853	12,096,321
2023-01-30	17.750	17.870	17.210	17.270	16.882	20,969,936
2023-01-20	17.850	18.240	17.500	17.600	17.205	27,803,019
2023-01-19	16.920	18.070	16.890	18.010	17.605	33,863,268
2023-01-18	16.920	17.250	16.920	17.030	16.647	17,299,740
2023-01-17	16.340	17.100	16.320	16.830	16.452	32,715,537
2023-01-16	15.850	16.320	15.740	16.250	15.885	17,411,831
2023-01-13	15.950	15.980	15.630	15.800	15.445	7,372,566
2023-01-12	15.730	16.040	15.510	15.960	15.601	8,870,803
2023-01-11	15.950	16.320	15.650	15.740	15.386	13,388,517
2023-01-10	15.710	16.110	15.700	15.940	15.582	15,358,271
2023-01-09	15.350	16.160	15.310	15.790	15.435	23,839,012
2023-01-06	15.240	15.450	15.160	15.210	14.868	7,004,500
2023-01-05	15.210	15.320	15.070	15.260	14.917	5,541,700
2023-01-04	15.180	15.550	15.060	15.170	14.829	8,274,200
2023-01-03	14.830	15.350	14.660	15.280	14.937	8,171,899
2022-12-30	15.000	15.080	14.760	14.830	14.497	4,964,245
2022-12-29	15.200	15.250	14.850	14.900	14.565	8,332,858
2022-12-28	15.420	15.470	15.180	15.240	14.898	5,634,220
2022-12-27	15.430	15.580	15.280	15.510	15.162	6,980,217
2022-12-26	14.890	15.620	14.650	15.490	15.142	13,280,367
2022-12-23	14.780	14.950	14.500	14.640	14.311	6,540,301
2022-12-22	15.080	15.290	14.820	14.950	14.614	6,777,696
2022-12-21	15.300	15.560	14.860	14.980	14.644	10,202,852
2022-12-20	15.580	15.830	15.270	15.360	15.015	8,824,442
2022-12-19	16.250	16.380	15.550	15.650	15.298	13,154,098
2022-12-16	16.270	16.430	16.080	16.390	16.022	14,885,606
2022-12-15	15.880	16.950	15.750	16.520	16.149	37,004,960
2022-12-14	16.360	16.550	15.850	15.870	15.514	21,237,532
2022-12-13	15.820	15.980	15.700	15.820	15.465	9,300,443
2022-12-12	15.590	16.040	15.390	16.000	15.641	18,297,505
2022-12-09	15.260	15.940	15.150	15.570	15.220	16,935,478
2022-12-08	15.510	15.510	15.150	15.150	14.810	11,251,982
2022-12-07	15.760	15.760	15.510	15.540	15.191	9,068,301
2022-12-06	15.530	15.900	15.470	15.810	15.455	15,669,760
2022-12-05	15.490	15.630	15.350	15.560	15.210	11,521,710
2022-12-02	15.560	15.630	15.370	15.450	15.103	10,103,810
2022-12-01	15.780	15.910	15.490	15.590	15.240	12,595,132
2022-11-30	15.690	15.860	15.510	15.570	15.220	9,639,733
2022-11-29	15.360	15.880	15.330	15.740	15.386	12,698,635
2022-11-28	15.400	15.490	15.130	15.380	15.035	9,929,561
2022-11-25	15.660	15.950	15.560	15.610	15.259	7,767,777
2022-11-24	15.800	15.920	15.620	15.730	15.377	7,126,750
2022-11-23	15.910	16.030	15.500	15.810	15.455	10,241,962
2022-11-22	16.170	16.340	15.710	15.900	15.543	14,117,833
2022-11-21	16.100	16.330	15.850	16.080	15.719	12,254,316
2022-11-18	16.500	16.840	16.190	16.250	15.885	19,780,381
2022-11-17	16.560	16.680	16.120	16.660	16.174	22,285,538
2022-11-16	17.000	17.000	16.420	16.540	16.057	38,113,332
2022-11-15	15.270	16.810	15.200	16.810	16.320	50,359,532
2022-11-14	15.030	15.710	15.020	15.280	14.834	16,541,020
2022-11-11	15.180	15.350	15.010	15.100	14.659	13,911,059
2022-11-10	15.060	15.170	14.730	14.830	14.397	10,729,969
2022-11-09	14.900	15.300	14.680	15.170	14.727	14,002,885
2022-11-08	15.230	15.230	14.680	14.890	14.456	10,149,237
2022-11-07	15.000	15.330	14.980	15.200	14.756	12,928,756
2022-11-04	14.710	15.150	14.650	15.080	14.640	17,924,390

← NewerPage 16 of 21 · 1,218 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.