Guangdong Fenghua Advanced Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.680 | 30.900 | 30.070 | 30.660 | 29.567 | 34,029,036 |
| 2021-11-08 | 30.300 | 30.700 | 29.610 | 30.620 | 29.529 | 42,135,583 |
| 2021-11-05 | 29.300 | 30.760 | 29.200 | 30.270 | 29.191 | 57,725,679 |
| 2021-11-04 | 28.230 | 29.890 | 28.180 | 29.350 | 28.304 | 42,139,621 |
| 2021-11-03 | 28.100 | 29.040 | 27.600 | 28.220 | 27.214 | 26,903,890 |
| 2021-11-02 | 28.090 | 29.500 | 28.010 | 28.190 | 27.186 | 36,643,776 |
| 2021-11-01 | 28.690 | 28.700 | 27.390 | 28.130 | 27.128 | 35,006,668 |
| 2021-10-29 | 28.900 | 29.540 | 28.650 | 28.830 | 27.803 | 27,489,994 |
| 2021-10-28 | 29.660 | 30.180 | 29.100 | 29.230 | 28.188 | 22,946,470 |
| 2021-10-27 | 29.570 | 29.790 | 29.150 | 29.740 | 28.680 | 21,209,945 |
| 2021-10-26 | 29.790 | 30.460 | 29.710 | 29.790 | 28.728 | 31,193,017 |
| 2021-10-25 | 29.130 | 29.490 | 28.780 | 29.360 | 28.314 | 20,698,516 |
| 2021-10-22 | 29.110 | 30.080 | 29.070 | 29.490 | 28.439 | 28,030,312 |
| 2021-10-21 | 29.650 | 29.780 | 28.890 | 28.950 | 27.918 | 22,658,270 |
| 2021-10-20 | 29.500 | 29.970 | 29.270 | 29.620 | 28.565 | 22,305,517 |
| 2021-10-19 | 30.010 | 30.150 | 29.330 | 29.710 | 28.651 | 24,904,969 |
| 2021-10-18 | 30.150 | 30.200 | 29.510 | 30.030 | 28.960 | 32,960,620 |
| 2021-10-15 | 29.430 | 30.100 | 28.910 | 29.930 | 28.864 | 45,016,986 |
| 2021-10-14 | 29.330 | 29.770 | 28.680 | 29.480 | 28.430 | 46,015,752 |
← NewerPage 21 of 21 · 1,219 trading days
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.