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
2022-08-03	17.250	18.270	17.250	17.650	17.135	37,992,387
2022-08-02	17.700	17.700	17.050	17.250	16.747	20,060,164
2022-08-01	17.500	17.870	16.970	17.840	17.319	17,328,941
2022-07-29	17.730	17.820	17.440	17.450	16.941	14,036,025
2022-07-28	17.190	18.280	17.180	17.770	17.252	30,552,952
2022-07-27	16.760	17.200	16.690	17.110	16.611	8,946,581
2022-07-26	16.680	16.830	16.390	16.760	16.271	6,937,465
2022-07-25	17.090	17.090	16.560	16.680	16.193	9,186,018
2022-07-22	17.390	17.460	16.970	17.060	16.562	11,388,140
2022-07-21	17.490	17.650	17.260	17.390	16.883	9,510,405
2022-07-20	17.460	17.730	17.340	17.500	16.989	10,600,578
2022-07-19	17.300	17.600	17.170	17.450	16.828	9,320,688
2022-07-18	17.030	17.390	16.960	17.310	16.693	9,659,431
2022-07-15	17.340	17.450	16.910	16.950	16.346	14,354,427
2022-07-14	17.400	17.670	17.350	17.440	16.819	8,879,490
2022-07-13	17.410	17.800	17.310	17.510	16.886	10,670,018
2022-07-12	17.750	17.750	17.440	17.450	16.828	9,470,106
2022-07-11	18.070	18.070	17.620	17.750	17.118	14,330,983
2022-07-08	18.370	18.810	18.250	18.260	17.609	17,608,541
2022-07-07	18.010	18.750	17.930	18.530	17.870	28,738,173
2022-07-06	18.100	18.230	17.640	17.770	17.137	13,904,409
2022-07-05	18.220	18.360	17.800	17.960	17.320	16,359,950
2022-07-04	18.200	18.270	17.810	18.220	17.571	14,089,970
2022-07-01	18.660	18.780	18.130	18.260	17.609	24,805,562
2022-06-30	18.750	18.940	18.580	18.790	18.120	24,724,693
2022-06-29	19.000	19.350	18.740	18.780	18.111	32,248,380
2022-06-28	18.500	19.100	18.200	19.050	18.371	28,950,445
2022-06-27	18.460	18.700	18.120	18.580	17.918	24,122,631
2022-06-24	18.180	18.440	18.090	18.390	17.735	25,411,413
2022-06-23	17.480	18.150	17.470	18.130	17.484	19,036,191
2022-06-22	18.030	18.080	17.500	17.510	16.886	18,408,446
2022-06-21	18.250	18.400	17.900	18.080	17.436	17,609,263
2022-06-20	18.040	18.480	17.950	18.240	17.590	22,133,629
2022-06-17	17.830	18.100	17.680	18.060	17.416	21,536,143
2022-06-16	17.770	18.260	17.690	18.120	17.474	29,434,941
2022-06-15	17.320	18.180	17.280	17.690	17.060	33,050,607
2022-06-14	17.410	17.440	16.670	17.350	16.732	22,747,695
2022-06-13	17.510	17.960	17.410	17.620	16.992	18,961,555
2022-06-10	16.740	17.840	16.650	17.740	17.108	30,747,126
2022-06-09	17.290	17.290	16.550	16.700	16.105	15,766,443
2022-06-08	17.300	17.470	16.940	17.300	16.684	14,747,206
2022-06-07	17.700	17.700	17.160	17.300	16.684	16,554,879
2022-06-06	17.120	17.800	17.100	17.610	16.983	22,876,050
2022-06-02	16.820	17.250	16.630	17.200	16.587	18,637,830
2022-06-01	17.050	17.120	16.720	16.800	16.201	15,351,581
2022-05-31	16.320	17.110	15.950	17.100	16.491	26,310,180
2022-05-30	16.310	16.440	16.060	16.250	15.671	12,108,063
2022-05-27	16.620	16.800	16.140	16.260	15.681	11,856,309
2022-05-26	16.350	16.730	15.820	16.430	15.845	18,597,693
2022-05-25	16.060	16.390	16.060	16.350	15.767	11,377,432
2022-05-24	17.380	17.530	16.250	16.250	15.671	19,758,361
2022-05-23	17.270	17.300	17.020	17.170	16.558	10,359,087
2022-05-20	17.080	17.310	16.910	17.220	16.606	14,168,660
2022-05-19	16.580	17.140	16.430	17.140	16.529	17,024,227
2022-05-18	16.750	17.100	16.610	16.840	16.240	12,640,947
2022-05-17	16.510	16.840	16.280	16.730	16.134	12,614,413
2022-05-16	16.820	16.900	16.300	16.460	15.874	12,287,571
2022-05-13	16.750	16.870	16.450	16.610	16.018	9,174,898
2022-05-12	16.600	16.840	16.500	16.730	16.134	10,962,857
2022-05-11	16.490	17.180	16.300	16.670	16.076	21,737,295

← NewerPage 18 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.