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
2022-11-03	14.440	14.690	14.360	14.610	14.184	9,436,260
2022-11-02	14.220	14.720	14.150	14.610	14.184	14,565,759
2022-11-01	13.770	14.180	13.650	14.180	13.766	13,882,267
2022-10-31	13.020	13.970	12.700	13.730	13.329	20,333,001
2022-10-28	14.690	14.820	13.830	13.850	13.446	14,223,462
2022-10-27	14.560	14.900	14.500	14.760	14.329	13,185,834
2022-10-26	14.150	14.640	14.110	14.460	14.038	11,943,658
2022-10-25	14.150	14.430	13.930	14.180	13.766	7,768,705
2022-10-24	14.340	14.700	14.030	14.190	13.776	9,101,169
2022-10-21	14.450	14.480	14.150	14.240	13.825	6,599,145
2022-10-20	14.080	14.640	13.950	14.470	14.048	12,007,183
2022-10-19	14.390	14.440	14.200	14.200	13.786	6,013,939
2022-10-18	14.600	14.630	14.280	14.410	13.990	7,187,235
2022-10-17	14.200	14.540	14.150	14.520	14.096	7,798,007
2022-10-14	14.120	14.300	14.020	14.240	13.825	7,677,382
2022-10-13	13.750	14.190	13.650	13.960	13.553	9,172,191
2022-10-12	13.300	13.860	13.150	13.830	13.426	9,557,659
2022-10-11	13.410	13.500	13.120	13.310	12.922	7,904,619
2022-10-10	14.000	14.040	13.300	13.410	13.019	10,916,467
2022-09-30	14.380	14.580	14.060	14.070	13.659	6,123,972
2022-09-29	14.680	14.700	14.250	14.450	14.028	6,234,177
2022-09-28	14.960	14.960	14.450	14.490	14.067	7,062,319
2022-09-27	14.780	14.970	14.630	14.970	14.533	6,549,590
2022-09-26	14.800	14.950	14.430	14.680	14.252	9,336,508
2022-09-23	15.440	15.480	14.940	15.010	14.572	7,631,958
2022-09-22	15.590	15.760	15.380	15.430	14.980	5,850,000
2022-09-21	15.680	15.720	15.420	15.690	15.232	5,752,540
2022-09-20	15.740	15.930	15.670	15.720	15.261	5,088,993
2022-09-19	16.050	16.100	15.600	15.690	15.232	7,516,907
2022-09-16	16.170	16.290	16.000	16.180	15.708	8,080,299
2022-09-15	16.360	16.400	15.980	16.190	15.718	8,181,199
2022-09-14	16.160	16.400	16.110	16.320	15.844	5,047,168
2022-09-13	16.320	16.560	16.320	16.440	15.960	6,516,205
2022-09-09	16.150	16.300	16.140	16.280	15.805	4,954,280
2022-09-08	16.420	16.440	16.150	16.150	15.679	7,565,000
2022-09-07	16.310	16.620	16.270	16.430	15.951	8,781,600
2022-09-06	16.300	16.420	16.170	16.380	15.902	8,615,896
2022-09-05	16.780	16.780	16.130	16.270	15.795	17,319,018
2022-09-02	16.990	17.080	16.870	16.970	16.475	5,828,759
2022-09-01	16.990	17.170	16.850	16.900	16.407	6,468,618
2022-08-31	17.220	17.390	16.900	16.990	16.494	9,545,807
2022-08-30	17.180	17.290	17.080	17.220	16.718	6,420,780
2022-08-29	16.880	17.180	16.800	17.050	16.553	7,811,963
2022-08-26	17.180	17.350	17.080	17.240	16.737	9,332,532
2022-08-25	17.020	17.190	16.750	17.190	16.688	13,044,513
2022-08-24	18.000	18.000	17.020	17.060	16.562	23,541,320
2022-08-23	18.230	18.360	17.850	17.940	17.417	17,639,207
2022-08-22	18.040	18.560	17.590	18.210	17.679	17,337,891
2022-08-19	18.600	18.950	18.100	18.140	17.611	32,120,432
2022-08-18	18.550	19.140	18.360	18.900	18.349	28,532,648
2022-08-17	18.280	18.750	18.100	18.630	18.086	19,656,474
2022-08-16	18.430	18.550	18.100	18.370	17.834	15,620,750
2022-08-15	18.500	18.720	18.300	18.390	17.853	18,373,769
2022-08-12	18.840	19.030	18.550	18.580	18.038	24,363,944
2022-08-11	18.500	19.000	18.470	18.940	18.387	34,130,727
2022-08-10	18.450	18.770	18.270	18.390	17.853	21,838,909
2022-08-09	18.400	18.620	18.120	18.620	18.077	23,822,971
2022-08-08	18.800	18.840	18.340	18.520	17.980	29,972,033
2022-08-05	17.600	18.650	17.500	18.610	18.067	45,839,362
2022-08-04	18.000	18.190	17.410	17.670	17.154	27,658,183

← NewerPage 17 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.