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
2022-02-09	22.800	23.230	22.610	23.220	22.393	12,907,242
2022-02-08	22.910	22.920	22.210	22.780	21.968	12,843,972
2022-02-07	23.010	23.140	22.520	22.920	22.103	16,875,158
2022-01-28	23.400	23.840	22.600	22.680	21.872	27,991,320
2022-01-27	25.710	25.750	23.900	23.900	23.048	48,824,499
2022-01-26	27.610	27.750	25.950	26.550	25.604	19,515,279
2022-01-25	28.030	28.250	27.510	27.570	26.588	8,614,273
2022-01-24	27.620	28.350	27.410	28.200	27.195	10,509,847
2022-01-21	27.600	27.800	27.400	27.700	26.713	6,953,475
2022-01-20	28.200	28.470	27.550	27.580	26.597	11,001,361
2022-01-19	28.100	28.280	27.850	28.230	27.224	9,460,602
2022-01-18	28.260	28.980	28.030	28.320	27.311	24,291,637
2022-01-17	27.350	27.830	27.210	27.820	26.829	11,075,038
2022-01-14	27.300	27.850	27.250	27.520	26.539	8,845,715
2022-01-13	28.360	28.480	27.320	27.500	26.520	18,599,403
2022-01-12	28.020	28.520	28.020	28.480	27.465	13,706,474
2022-01-11	27.870	27.990	27.510	27.990	26.993	10,392,581
2022-01-10	27.820	28.050	27.050	27.910	26.915	13,771,380
2022-01-07	28.500	28.690	27.820	27.860	26.867	18,667,119
2022-01-06	28.390	28.550	28.100	28.450	27.436	11,481,601
2022-01-05	29.000	29.120	28.160	28.340	27.330	15,666,774
2022-01-04	29.590	29.750	28.560	28.990	27.957	23,093,171
2021-12-31	29.900	29.990	29.420	29.800	28.738	12,967,089
2021-12-30	29.750	30.090	29.630	29.800	28.738	15,562,161
2021-12-29	30.050	30.130	29.190	29.750	28.690	22,888,165
2021-12-28	30.200	30.500	29.700	30.050	28.979	25,006,457
2021-12-27	28.200	30.780	28.050	30.300	29.220	56,972,019
2021-12-24	28.200	28.640	28.010	28.110	27.108	10,871,738
2021-12-23	28.550	28.580	28.180	28.310	27.301	13,594,594
2021-12-22	28.440	28.660	27.840	28.650	27.629	19,788,963
2021-12-21	28.100	28.500	28.100	28.330	27.321	8,681,649
2021-12-20	28.810	28.960	28.010	28.030	27.031	14,712,867
2021-12-17	29.070	29.080	28.590	28.740	27.716	11,492,662
2021-12-16	29.380	29.440	28.800	28.970	27.938	13,140,876
2021-12-15	29.590	29.900	29.180	29.270	28.227	13,739,024
2021-12-14	29.860	30.200	29.410	29.650	28.593	16,738,847
2021-12-13	29.850	30.280	29.560	29.900	28.835	20,364,180
2021-12-10	29.990	30.220	29.590	29.900	28.835	19,029,068
2021-12-09	29.040	30.030	29.010	30.000	28.931	25,860,381
2021-12-08	28.600	29.100	28.600	29.040	28.005	12,465,747
2021-12-07	29.500	29.500	28.430	28.640	27.619	16,658,120
2021-12-06	29.670	29.980	29.110	29.130	28.092	19,205,807
2021-12-03	28.950	29.850	28.890	29.670	28.613	22,472,853
2021-12-02	29.450	29.690	28.740	28.740	27.716	17,277,220
2021-12-01	29.460	29.750	29.220	29.500	28.449	13,686,537
2021-11-30	29.150	29.630	29.030	29.490	28.439	20,043,988
2021-11-29	28.560	29.430	28.430	29.100	28.063	21,384,945
2021-11-26	29.890	29.890	28.940	29.100	28.063	30,159,590
2021-11-25	30.470	30.680	30.000	30.000	28.931	22,198,536
2021-11-24	30.300	31.170	30.280	30.530	29.442	25,069,759
2021-11-23	31.130	31.500	30.430	30.460	29.375	29,553,456
2021-11-22	31.050	31.670	30.760	31.400	30.281	28,869,117
2021-11-19	30.220	31.100	30.030	31.050	29.944	28,123,333
2021-11-18	30.490	30.830	30.130	30.250	29.172	20,513,743
2021-11-17	30.690	30.950	30.130	30.710	29.616	24,562,009
2021-11-16	31.860	31.890	30.550	30.670	29.577	35,680,498
2021-11-15	32.100	32.270	31.550	31.930	30.792	26,445,236
2021-11-12	30.570	32.270	30.500	31.980	30.840	42,631,768
2021-11-11	30.900	31.370	30.550	30.880	29.780	28,861,677
2021-11-10	30.560	31.540	30.370	31.080	29.973	37,391,340

← NewerPage 20 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.