Guangdong Fenghua Advanced Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 41.960 | 41.960 | 39.410 | 39.580 | 39.580 | 73,699,865 |
| 2026-10-21 | 41.980 | 41.980 | 40.520 | 41.020 | 41.020 | 57,957,921 |
| 2026-10-20 | 41.210 | 41.210 | 39.600 | 40.460 | 40.460 | 55,492,217 |
| 2026-10-19 | 40.700 | 40.700 | 38.210 | 40.130 | 40.130 | 63,134,486 |
| 2026-10-16 | 42.980 | 42.980 | 40.300 | 40.760 | 40.760 | 64,378,670 |
| 2026-10-15 | 41.040 | 43.290 | 40.800 | 42.160 | 42.160 | 72,700,485 |
| 2026-10-14 | 43.200 | 45.320 | 42.920 | 43.050 | 43.050 | 79,138,017 |
| 2026-10-13 | 40.850 | 43.940 | 40.080 | 43.280 | 43.280 | 96,030,989 |
| 2026-10-12 | 46.440 | 46.600 | 43.750 | 43.760 | 43.760 | 74,544,317 |
| 2026-10-09 | 49.030 | 49.420 | 45.360 | 47.170 | 47.170 | 114,428,735 |
| 2026-10-08 | 50.500 | 52.650 | 49.900 | 50.400 | 50.400 | 87,521,422 |
| 2026-09-30 | 51.520 | 51.690 | 49.540 | 49.610 | 49.610 | 53,429,662 |
| 2026-09-29 | 49.980 | 51.600 | 49.720 | 51.210 | 51.210 | 62,190,429 |
| 2026-09-28 | 55.430 | 55.510 | 50.420 | 50.420 | 50.420 | 92,498,573 |
| 2026-09-24 | 57.900 | 59.680 | 56.000 | 56.020 | 56.020 | 80,302,246 |
| 2026-09-23 | 58.430 | 58.980 | 57.130 | 58.740 | 58.740 | 92,764,416 |
| 2026-09-22 | 59.520 | 60.150 | 57.490 | 57.750 | 57.750 | 123,784,380 |
Page 1 of 1 · 17 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.