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
2022-05-11	16.490	17.180	16.300	16.670	16.076	21,737,295
2022-05-10	15.670	16.490	15.640	16.420	15.835	13,064,929
2022-05-09	15.790	16.080	15.680	15.900	15.333	9,761,459
2022-05-06	15.980	16.150	15.720	15.820	15.256	13,448,901
2022-05-05	16.650	16.660	16.330	16.400	15.816	13,375,663
2022-04-29	15.930	16.600	15.790	16.500	15.912	20,522,748
2022-04-28	16.000	16.250	15.540	15.690	15.131	17,459,647
2022-04-27	15.080	16.380	14.880	16.300	15.719	18,668,824
2022-04-26	16.570	16.590	15.300	15.430	14.880	22,021,459
2022-04-25	18.010	18.020	16.440	16.450	15.864	21,625,988
2022-04-22	18.840	18.840	18.180	18.270	17.619	10,071,000
2022-04-21	19.380	19.640	18.740	18.840	18.169	11,648,632
2022-04-20	19.720	20.040	19.450	19.530	18.834	11,233,160
2022-04-19	20.160	20.340	19.700	19.770	19.066	18,404,624
2022-04-18	18.800	19.680	18.640	19.580	18.882	13,866,314
2022-04-15	18.700	19.350	18.530	19.000	18.323	13,927,511
2022-04-14	18.300	18.920	18.090	18.750	18.082	12,225,021
2022-04-13	18.500	18.570	18.110	18.130	17.484	8,862,417
2022-04-12	18.260	18.660	18.000	18.650	17.985	10,571,578
2022-04-11	19.300	19.300	18.120	18.180	17.532	16,125,571
2022-04-08	19.550	19.600	18.900	19.310	18.622	10,118,876
2022-04-07	20.010	20.150	19.420	19.470	18.776	11,078,100
2022-04-06	20.340	20.420	19.920	20.000	19.287	10,586,515
2022-04-01	20.550	20.780	20.340	20.430	19.702	12,879,901
2022-03-31	20.350	21.280	20.250	20.700	19.962	21,927,655
2022-03-30	20.010	20.300	19.850	20.270	19.548	11,639,740
2022-03-29	20.290	20.360	19.690	19.780	19.075	11,219,156
2022-03-28	20.020	20.400	19.840	20.380	19.654	8,989,295
2022-03-25	20.580	20.730	20.250	20.250	19.528	8,546,354
2022-03-24	20.640	20.940	20.440	20.580	19.847	10,723,237
2022-03-23	20.660	21.100	20.500	20.800	20.059	10,232,906
2022-03-22	20.580	20.840	20.410	20.560	19.827	9,481,842
2022-03-21	20.660	20.810	20.300	20.600	19.866	10,805,239
2022-03-18	20.610	20.770	20.200	20.590	19.856	12,437,967
2022-03-17	20.460	21.440	20.160	20.840	20.097	28,318,759
2022-03-16	19.450	19.840	18.510	19.770	19.066	22,084,885
2022-03-15	20.400	20.410	19.030	19.060	18.381	17,106,926
2022-03-14	20.590	20.830	20.450	20.480	19.750	9,286,640
2022-03-11	20.180	20.840	20.000	20.790	20.049	12,548,793
2022-03-10	20.570	20.800	20.300	20.480	19.750	15,519,299
2022-03-09	20.800	20.860	19.100	19.960	19.249	24,074,198
2022-03-08	20.870	21.340	20.190	20.560	19.827	19,226,721
2022-03-07	22.700	22.700	20.660	20.890	20.146	31,336,592
2022-03-04	22.600	23.060	22.440	22.690	21.882	10,074,051
2022-03-03	22.980	23.280	22.670	22.700	21.891	11,248,845
2022-03-02	23.140	23.160	22.850	22.960	22.142	8,824,008
2022-03-01	23.320	23.400	23.010	23.200	22.373	9,870,561
2022-02-28	23.420	23.640	23.100	23.270	22.441	8,525,774
2022-02-25	23.440	23.880	23.400	23.430	22.595	11,544,964
2022-02-24	23.800	23.950	22.990	23.200	22.373	17,307,974
2022-02-23	23.470	24.000	23.470	23.960	23.106	15,265,539
2022-02-22	23.500	23.700	23.150	23.440	22.605	11,234,863
2022-02-21	23.190	23.860	23.120	23.710	22.865	12,926,298
2022-02-18	23.050	23.310	22.910	23.250	22.422	7,712,019
2022-02-17	22.900	23.450	22.880	23.200	22.373	11,058,364
2022-02-16	23.020	23.350	22.980	23.050	22.229	10,987,456
2022-02-15	22.630	22.950	22.560	22.890	22.074	7,472,740
2022-02-14	22.700	23.030	22.450	22.630	21.824	8,590,838
2022-02-11	23.020	23.190	22.120	22.900	22.084	8,365,379
2022-02-10	23.360	23.360	22.990	23.120	22.296	11,055,558

← NewerPage 19 of 21 · 1,213 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.