Advertisement
U.S. markets open in 5 hours 2 minutes

Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (000636.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
16.20-0.10 (-0.61%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202416.8216.6116.1616.2016.2021,399,906
Nov 14, 202417.0017.0316.2316.3016.3027,154,500
Nov 13, 202417.0617.2216.7017.0917.0923,863,403
Nov 12, 202417.6017.6916.9817.1517.1535,179,228
Nov 11, 202416.5917.3216.5217.3017.3043,401,235
Nov 08, 202416.8216.9416.5016.5916.5932,142,087
Nov 07, 202416.3816.7316.3216.6916.6926,197,196
Nov 06, 202416.5216.7916.3916.5016.5045,611,993
Nov 05, 202415.8117.3515.7516.6916.6982,151,926
Nov 04, 202415.5915.8015.4415.7715.7719,480,800
Nov 01, 202416.0516.1615.4015.4915.4924,769,083
Oct 31, 202415.7716.4415.7016.1616.1628,475,305
Oct 30, 202415.9416.0415.4015.8215.8245,820,576
Oct 29, 202416.5216.8916.3016.5616.5630,495,600
Oct 28, 202416.5516.6816.2916.4616.4619,877,827
Oct 25, 202416.4816.6816.1616.4816.4822,469,865
Oct 24, 202416.1216.3315.8816.2316.2316,721,852
Oct 23, 202416.2116.4816.1016.2116.2120,371,349
Oct 22, 202416.2516.4316.1516.2716.2721,218,609
Oct 21, 202416.0616.6416.0616.2416.2431,083,361
Oct 18, 202415.3716.3515.3216.0116.0132,522,481
Oct 17, 202415.4915.7915.3415.3715.3717,585,441
Oct 16, 202415.0215.6015.0015.3715.3715,303,593
Oct 15, 202415.4815.8715.2915.3415.3420,939,844
Oct 14, 202415.0015.5514.6515.5115.5124,646,456
Oct 11, 202415.6115.6414.8214.9714.9721,967,497
Oct 10, 202416.0516.3515.4515.5115.5137,988,373
Oct 09, 202416.5516.6415.5015.8315.8346,108,139
Oct 08, 202417.3817.3815.9016.9016.9054,689,186
Sep 30, 202414.9515.8814.9515.8015.8043,511,792
Sep 27, 202414.1514.7414.0014.4614.4629,428,332
Sep 26, 202413.3713.8913.3013.8913.8913,893,100
Sep 25, 202413.4513.7713.3513.3813.3814,872,301
Sep 24, 202412.8313.3012.7813.2713.2712,712,974
Sep 23, 202412.7513.0612.7112.7712.776,554,980
Sep 20, 202412.9613.0712.7312.8012.806,272,900
Sep 19, 202412.9513.1112.7712.9512.957,809,000
Sep 18, 202412.9013.0812.5912.8112.817,492,000
Sep 13, 202413.0413.1812.9012.9212.928,276,000
Sep 12, 202413.3213.4213.0313.0413.047,578,600
Sep 11, 202413.3013.3813.1813.2813.285,863,564
Sep 10, 202413.2113.4412.9513.3713.379,756,800
Sep 09, 202413.2013.3413.0813.1413.149,352,342
Sep 06, 202413.6913.7613.2413.2613.268,912,300
Sep 05, 202413.5413.8813.4313.7313.7310,366,500
Sep 04, 202413.6113.6713.3913.5513.558,205,900
Sep 03, 202413.7213.9413.6813.7813.789,938,300
Sep 02, 202413.9514.0413.7013.7213.7213,073,100
Aug 30, 202413.8014.2213.7013.9913.9921,018,905
Aug 29, 202413.1913.8013.1113.7213.7214,661,200
Aug 28, 202413.1613.3713.1113.2313.238,793,254
Aug 27, 202413.5113.5513.1113.1613.1611,352,198
Aug 26, 202413.4113.5113.2913.4213.426,853,000
Aug 23, 202413.1913.4513.1013.4013.408,272,108
Aug 22, 202413.5013.5313.1913.2213.229,307,657
Aug 21, 202413.3113.7313.2513.4913.4912,822,700
Aug 20, 202413.5113.5613.3113.3513.358,638,360
Aug 19, 202413.5113.7513.4113.5213.529,778,100
Aug 16, 202413.5713.7013.4613.4913.498,813,400
Aug 15, 202413.6213.8413.4813.5713.5712,546,560
Aug 14, 202413.8013.8813.6113.6713.677,911,000
Aug 13, 202413.5713.8513.5613.8413.8411,121,115
Aug 12, 202413.6613.8313.5013.5713.579,511,699
Aug 09, 202413.8013.9113.6813.7213.7210,578,200
Aug 08, 202413.5713.7913.3813.6013.609,376,382
Aug 07, 202413.6013.8513.4913.6513.6510,344,390
Aug 06, 202413.6713.7813.4213.6013.6011,176,900
Aug 05, 202413.9014.0913.4013.4313.4322,511,758
Aug 02, 202414.3814.5614.0614.1114.1119,785,000
Aug 01, 202414.6514.7114.3914.5514.5520,058,702
Jul 31, 202414.2114.5814.0914.5714.5730,711,987
Jul 30, 202414.1014.3213.9314.2114.2114,459,101
Jul 29, 202414.2314.4814.0414.2414.2417,848,000
Jul 26, 202413.8114.4113.8014.2414.2422,611,008
Jul 25, 202413.8413.9613.6613.8113.8121,158,601
Jul 24, 202414.3014.3513.7713.8613.8623,549,928
Jul 23, 202414.6814.7314.1514.1514.1521,654,229
Jul 22, 202414.9114.9814.5714.6814.6822,274,972
Jul 19, 202414.9415.4014.8714.8814.8836,805,646
Jul 18, 202414.7014.9514.4014.8514.8534,404,100
Jul 17, 202415.1615.7414.9115.0015.0055,038,216
Jul 16, 202414.3515.2714.3215.0415.0451,020,343
Jul 15, 202414.3614.6114.2414.3214.3229,884,203
Jul 12, 202414.6014.7814.1614.4514.4562,192,696
Jul 11, 202413.6714.5213.6314.5214.5240,325,759
Jul 10, 202412.7813.3012.7813.2013.2024,622,998
Jul 09, 202412.1612.9012.1512.8912.8920,675,973
Jul 08, 202412.2712.5012.1812.2112.2111,411,430
Jul 05, 202412.3112.3612.0512.2912.2911,051,120
Jul 05, 20240.05 Dividend
Jul 04, 202412.4512.8412.3412.3712.3213,782,812
Jul 03, 202412.5712.6412.4212.4512.4010,065,700
Jul 02, 202412.6812.7712.5112.6112.5611,541,276
Jul 01, 202413.1513.1812.4012.7112.6624,317,463
Jun 28, 202412.6713.2712.6213.0613.0123,954,739
Jun 27, 202412.9313.1312.7612.7812.7317,462,634
Jun 26, 202412.6013.0112.3212.9912.9418,668,220
Jun 25, 202412.7412.9512.4512.6812.6318,181,850
Jun 24, 202412.9013.1212.7012.7312.6818,711,650
Jun 21, 202412.6913.0712.6012.9912.9414,092,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...