Guizhou Zhenhua Fengguang Semiconductor Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	52.150	52.570	51.220	51.480	51.276	2,160,917
2026-04-22	51.330	52.100	51.060	52.100	51.894	2,191,740
2026-04-21	51.600	51.730	50.990	51.350	51.147	1,946,611
2026-04-20	51.180	51.880	51.100	51.700	51.495	2,202,895
2026-04-17	50.910	51.180	50.550	51.140	50.937	2,564,873
2026-04-16	51.160	51.340	50.850	51.020	50.818	2,373,941
2026-04-15	51.880	52.160	50.900	51.150	50.947	1,813,160
2026-04-14	51.000	51.650	50.950	51.600	51.396	1,978,609
2026-04-13	50.140	50.910	50.010	50.690	50.489	1,581,204
2026-04-10	50.490	51.190	50.410	50.450	50.250	1,661,881
2026-04-09	50.240	50.470	49.860	50.140	49.941	1,679,906
2026-04-08	49.060	50.750	49.060	50.750	50.549	2,490,554
2026-04-07	47.980	48.750	47.940	48.150	47.959	1,152,064
2026-04-03	48.390	48.770	47.700	47.820	47.631	1,375,561
2026-04-02	50.220	50.220	48.100	48.390	48.198	2,915,117
2026-04-01	50.300	50.500	49.890	50.330	50.131	1,717,430
2026-03-31	50.500	51.140	49.420	49.560	49.364	2,205,270
2026-03-30	50.160	50.950	50.070	50.730	50.529	1,532,811
2026-03-27	49.580	51.160	49.560	50.950	50.748	1,291,485
2026-03-26	51.500	51.590	49.990	50.160	49.961	2,004,844
2026-03-25	50.870	51.850	50.740	51.330	51.127	1,842,884
2026-03-24	50.500	50.900	49.390	50.710	50.509	2,513,911
2026-03-23	52.050	52.990	49.240	49.790	49.593	4,097,840
2026-03-20	55.040	55.180	53.450	53.490	53.278	2,267,132
2026-03-19	55.180	55.780	54.570	54.710	54.493	2,020,477
2026-03-18	55.130	56.150	55.070	56.000	55.778	1,735,050
2026-03-17	56.550	56.700	55.090	55.090	54.872	2,316,791
2026-03-16	56.540	56.780	55.590	56.260	56.037	3,015,166
2026-03-13	56.760	57.050	56.000	57.050	56.824	3,399,568
2026-03-12	57.320	57.740	56.610	57.000	56.774	2,555,832
2026-03-11	58.040	58.360	57.450	57.540	57.312	2,300,477
2026-03-10	57.550	58.090	57.530	57.990	57.760	2,747,490
2026-03-09	57.940	57.940	56.060	57.090	56.864	3,529,178
2026-03-06	58.050	59.100	58.000	58.620	58.388	2,038,252
2026-03-05	58.990	59.460	58.110	58.390	58.159	2,811,859
2026-03-04	58.100	59.340	57.930	58.180	57.949	3,105,298
2026-03-03	62.430	62.990	58.210	58.480	58.248	5,691,290
2026-03-02	63.150	64.600	62.340	62.480	62.232	4,938,511
2026-02-27	62.690	63.390	62.380	63.150	62.900	2,949,141
2026-02-26	61.570	63.250	61.110	63.030	62.780	4,518,925
2026-02-25	61.080	61.880	61.050	61.440	61.197	2,277,304
2026-02-24	60.680	61.800	60.670	61.040	60.798	2,610,822
2026-02-13	60.590	61.290	60.550	60.600	60.360	2,293,099
2026-02-12	60.450	61.100	60.210	60.800	60.559	2,436,211
2026-02-11	60.360	60.930	60.200	60.450	60.210	1,617,864
2026-02-10	60.810	60.970	60.330	60.440	60.200	1,819,533
2026-02-09	60.490	60.950	60.090	60.880	60.639	2,456,623
2026-02-06	59.700	60.280	59.200	59.700	59.463	2,390,248
2026-02-05	60.570	60.780	59.810	60.130	59.892	2,382,063
2026-02-04	60.860	61.450	60.070	60.740	60.499	2,364,696
2026-02-03	60.300	61.190	59.880	61.160	60.918	2,498,384
2026-02-02	61.000	61.700	59.560	59.590	59.354	3,340,293
2026-01-30	62.120	62.890	60.150	61.230	60.987	4,378,288
2026-01-29	64.090	65.190	62.350	62.480	62.232	4,595,179
2026-01-28	64.870	66.350	63.900	64.210	63.956	4,318,601
2026-01-27	63.280	65.080	61.610	64.870	64.613	6,683,439
2026-01-26	67.350	67.460	63.790	64.050	63.796	6,450,341
2026-01-23	65.490	67.560	65.490	67.340	67.073	6,195,165
2026-01-22	64.990	65.850	64.600	65.100	64.842	4,476,902
2026-01-21	63.530	65.080	63.380	64.510	64.254	3,726,188

← NewerPage 3 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1700 CNY
2025-06-24	0.1630 CNY
2024-06-24	0.7030 CNY
2023-06-21	0.3790 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.