Shenzhen - Delayed Quote
CNY
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (000636.SZ)
32.80
+0.54
(+1.67%)
At close: November 2 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
32.60
33.38
31.70
32.80
32.80
71,184,803
Oct 30, 2026
33.01
34.44
31.85
32.26
32.26
78,318,599
Oct 29, 2026
36.48
37.38
34.75
34.77
34.77
64,160,000
Oct 28, 2026
36.63
37.20
35.94
36.90
36.90
68,549,669
Oct 27, 2026
37.95
38.58
35.92
35.92
35.92
60,353,726
Oct 26, 2026
39.68
39.88
37.18
37.33
37.33
73,795,429
Oct 23, 2026
38.58
40.16
36.60
40.15
40.15
87,333,847
Oct 22, 2026
41.15
41.96
39.41
39.58
39.58
73,699,865
Oct 21, 2026
40.90
41.98
40.52
41.02
41.02
57,123,837
Oct 20, 2026
40.60
41.21
39.60
40.46
40.46
54,465,864
Oct 19, 2026
40.32
40.70
38.21
40.13
40.13
63,134,486
Oct 16, 2026
42.83
42.98
40.30
40.76
40.76
63,611,370
Oct 15, 2026
41.04
43.29
40.80
42.16
42.16
72,700,485
Oct 14, 2026
43.20
45.32
42.92
43.05
43.05
79,138,017
Oct 13, 2026
40.85
43.94
40.08
43.28
43.28
96,030,989
Oct 12, 2026
46.44
46.60
43.75
43.76
43.76
74,544,317
Oct 9, 2026
49.03
49.42
45.36
47.17
47.17
114,428,735
Oct 8, 2026
50.50
52.65
49.90
50.40
50.40
87,521,422
Sep 30, 2026
51.52
51.69
49.54
49.61
49.61
53,429,662
Sep 29, 2026
49.98
51.60
49.72
51.21
51.21
62,190,429
Sep 28, 2026
55.43
55.51
50.42
50.42
50.42
92,498,573
Sep 24, 2026
57.90
59.68
56.00
56.02
56.02
80,302,246
Sep 23, 2026
58.43
58.98
57.13
58.74
58.74
92,764,416
Sep 22, 2026
59.52
60.15
57.49
57.75
57.75
123,784,380
Sep 21, 2026
60.77
61.75
58.44
59.25
59.25
161,133,872
Sep 18, 2026
57.98
58.84
55.48
58.20
58.20
130,414,957
Sep 17, 2026
57.66
59.48
56.60
56.65
56.65
127,395,001
Sep 16, 2026
57.54
59.50
57.20
58.58
58.58
140,607,168
Sep 15, 2026
58.92
60.00
57.31
57.51
57.51
155,528,110
Sep 14, 2026
55.99
60.50
55.69
58.90
58.90
219,693,280
Sep 11, 2026
51.50
55.99
51.09
55.99
55.99
186,078,286
Sep 10, 2026
49.00
51.45
48.58
50.90
50.90
90,882,424
Sep 9, 2026
50.50
51.50
49.36
49.70
49.70
71,174,948
Sep 8, 2026
50.46
51.09
49.63
49.83
49.83
73,060,362
Sep 7, 2026
48.90
50.90
48.20
50.45
50.45
85,593,941
Sep 4, 2026
51.01
51.63
47.97
48.41
48.41
86,565,137
Sep 3, 2026
50.35
51.70
49.39
50.62
50.62
94,494,141
Sep 2, 2026
50.04
51.30
48.87
49.78
49.78
113,669,671
Sep 1, 2026
55.59
56.09
51.87
51.87
51.87
108,528,692
Aug 31, 2026
53.50
55.88
52.22
55.88
55.88
127,916,543
Aug 28, 2026
55.00
57.36
54.50
55.45
55.45
162,462,608
Aug 27, 2026
52.02
54.29
51.20
54.11
54.11
127,211,242
Aug 26, 2026
51.55
51.89
50.00
51.01
51.01
66,280,657
Aug 25, 2026
50.79
52.59
49.46
51.33
51.33
83,838,470
Aug 24, 2026
54.71
55.00
50.55
51.91
51.91
106,595,703
Aug 21, 2026
53.12
55.12
51.88
54.67
54.67
125,661,252
Aug 20, 2026
56.50
56.95
52.32
53.09
53.09
186,619,472
Aug 19, 2026
59.50
61.40
56.11
56.11
56.11
147,443,656
Aug 18, 2026
63.00
65.65
62.00
62.34
62.34
148,621,657
Aug 17, 2026
62.03
63.50
60.92
63.44
63.44
150,476,601
Aug 14, 2026
62.49
63.70
60.65
62.73
62.73
146,842,478
Aug 13, 2026
67.52
67.52
61.55
62.02
62.02
204,519,903
Aug 12, 2026
63.86
66.64
62.60
66.51
66.51
181,096,537
Aug 11, 2026
60.88
67.87
60.88
65.85
65.85
263,130,364
Aug 10, 2026
57.77
63.96
54.33
61.70
61.70
215,232,582
Aug 7, 2026
57.18
61.79
55.52
58.29
58.29
204,283,223
Aug 6, 2026
56.01
59.13
54.80
58.28
58.28
214,586,199
Aug 5, 2026
52.50
59.76
52.50
57.80
57.80
221,148,829
Aug 4, 2026
50.02
55.69
48.08
54.33
54.33
200,321,507
Aug 3, 2026
48.00
53.18
47.01
51.96
51.96
181,021,077
Jul 31, 2026
55.55
55.55
48.39
49.35
49.35
255,741,585
Jul 30, 2026
48.67
52.26
46.38
50.50
50.50
267,362,250
Jul 29, 2026
43.76
47.51
43.67
47.51
47.51
172,632,775
Jul 28, 2026
43.11
45.50
42.40
43.19
43.19
161,748,133
Jul 27, 2026
40.94
44.24
40.01
44.24
44.24
128,292,748
Jul 24, 2026
42.52
43.34
40.16
40.22
40.22
101,316,556
Jul 23, 2026
44.00
45.43
42.48
43.21
43.21
141,776,629
Jul 22, 2026
43.55
45.60
40.88
41.30
41.30
134,737,621
Jul 21, 2026
41.00
44.89
37.69
44.32
44.32
175,268,222
Jul 20, 2026
46.53
47.30
41.88
41.88
41.88
82,155,994
Jul 17, 2026
51.00
52.30
46.53
46.53
46.53
89,449,289
Jul 16, 2026
52.91
56.05
50.67
51.70
51.70
93,163,677
Jul 15, 2026
59.41
59.50
53.47
54.50
54.50
109,111,363
Jul 14, 2026
52.12
59.41
50.23
59.41
59.41
133,026,641
Jul 13, 2026
56.00
57.50
54.01
54.01
54.01
22,290,963
Jul 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
64.70
66.28
60.00
60.01
60.01
104,472,653
Jul 9, 2026
61.89
65.00
59.16
64.55
64.45
93,822,173
Jul 8, 2026
61.87
63.08
57.50
60.70
60.61
74,541,655
Jul 7, 2026
57.79
63.00
56.01
61.26
61.17
81,971,378
Jul 6, 2026
64.99
65.78
58.30
58.50
58.41
81,552,809
Jul 3, 2026
65.50
68.68
61.27
63.23
63.13
90,675,564
Jul 2, 2026
69.82
71.17
66.96
66.96
66.86
86,233,137
Jul 1, 2026
74.98
76.80
69.50
74.40
74.28
115,295,104
Jun 30, 2026
72.24
72.24
72.24
72.24
72.13
44,722,600
Jun 29, 2026
78.53
84.00
77.08
80.27
80.15
146,520,535
Jun 26, 2026
77.50
80.53
77.34
78.50
78.38
141,985,662
Jun 25, 2026
73.10
79.62
71.00
79.62
79.50
145,051,312
Jun 24, 2026
69.51
73.50
69.00
72.38
72.27
130,655,607
Jun 23, 2026
71.41
71.88
66.66
70.21
70.10
127,286,404
Jun 22, 2026
74.61
75.75
70.33
72.98
72.87
156,696,183
Jun 18, 2026
71.50
76.10
71.22
74.60
74.48
136,338,666
Jun 17, 2026
69.98
74.09
68.88
74.06
73.95
164,558,340
Jun 16, 2026
68.24
71.53
68.00
70.61
70.50
179,543,242
Jun 15, 2026
61.50
65.03
60.70
65.03
64.93
143,822,078
Jun 12, 2026
66.50
66.50
57.87
59.12
59.03
216,914,169
Jun 11, 2026
60.01
65.79
59.50
64.30
64.20
183,132,945
Jun 10, 2026
62.91
63.99
58.61
59.81
59.72
172,618,636
Jun 9, 2026
55.80
61.08
53.86
61.08
60.99
158,908,137
Jun 8, 2026
58.76
60.00
54.55
55.53
55.44
169,982,757
Jun 5, 2026
60.00
62.17
57.96
59.65
59.56
169,266,321
Jun 4, 2026
58.80
64.59
58.80
63.50
63.40
167,870,280
Jun 3, 2026
59.09
61.67
56.80
60.54
60.45
202,452,413
Jun 2, 2026
53.48
60.56
52.50
59.91
59.82
189,966,587
Jun 1, 2026
48.98
58.26
48.98
55.05
54.96
258,333,593
May 29, 2026
51.82
53.50
49.55
53.03
52.95
229,543,395
May 28, 2026
44.60
48.64
44.50
48.64
48.56
153,083,254
May 27, 2026
42.00
44.99
41.72
44.22
44.15
209,107,905
May 26, 2026
42.12
43.50
40.18
41.70
41.64
264,557,338
May 25, 2026
41.38
41.38
41.38
41.38
41.32
8,720,405
May 22, 2026
36.89
37.62
36.21
37.62
37.56
31,371,685
May 21, 2026
34.87
36.19
34.01
34.20
34.15
133,604,660
May 20, 2026
33.50
34.95
33.00
34.00
33.95
173,589,831
May 19, 2026
29.60
32.37
29.03
32.37
32.32
71,934,965
May 18, 2026
26.77
29.70
26.77
29.43
29.38
120,201,830
May 15, 2026
28.30
28.70
26.70
27.00
26.96
70,801,492
May 14, 2026
29.96
30.20
28.19
28.21
28.17
74,780,802
May 13, 2026
28.88
29.77
28.60
29.57
29.52
87,735,579
May 12, 2026
28.97
29.85
28.03
29.45
29.40
138,517,627
May 11, 2026
26.38
28.46
26.20
28.46
28.42
72,431,394
May 8, 2026
24.80
26.18
24.52
25.87
25.83
90,566,798
May 7, 2026
24.90
25.50
24.76
25.15
25.11
65,321,358
May 6, 2026
25.50
25.58
24.71
24.81
24.77
86,329,054
Apr 30, 2026
25.51
25.58
24.54
25.09
25.05
92,812,330
Apr 29, 2026
23.84
25.88
23.58
25.28
25.24
114,635,591
Apr 28, 2026
23.08
24.99
22.87
24.44
24.40
118,971,295
Apr 27, 2026
23.42
23.99
22.91
23.29
23.25
84,889,580
Apr 24, 2026
22.01
23.17
22.01
22.73
22.69
92,141,805
Apr 23, 2026
22.50
22.58
21.68
22.16
22.13
53,941,044
Apr 22, 2026
22.00
22.59
21.89
22.48
22.45
48,666,308
Apr 21, 2026
21.66
22.47
21.41
22.19
22.16
53,295,840
Apr 20, 2026
22.01
22.80
21.87
22.17
22.14
63,672,697
Apr 17, 2026
22.00
22.29
21.83
21.99
21.96
56,534,406
Apr 16, 2026
21.06
22.40
21.04
22.22
22.19
92,254,137
Apr 15, 2026
21.41
21.80
20.90
21.04
21.01
75,432,117
Apr 14, 2026
20.98
21.14
20.45
20.84
20.81
60,859,223
Apr 13, 2026
19.81
20.68
19.78
20.49
20.46
55,211,703
Apr 10, 2026
19.96
20.33
19.95
19.96
19.93
55,806,657
Apr 9, 2026
19.65
20.03
19.50
19.73
19.70
45,004,620
Apr 8, 2026
19.19
20.41
19.19
19.83
19.80
102,388,822
Apr 7, 2026
18.70
18.92
18.44
18.55
18.52
22,759,010
Apr 3, 2026
18.72
18.87
18.50
18.61
18.58
28,421,024
Apr 2, 2026
19.39
19.40
18.41
18.62
18.59
38,507,910
Apr 1, 2026
19.39
19.61
19.23
19.52
19.49
36,039,393
Mar 31, 2026
19.31
19.68
18.90
18.93
18.90
32,818,766
Mar 30, 2026
19.20
19.40
18.84
19.36
19.33
41,698,644
Mar 27, 2026
19.00
19.78
18.91
19.61
19.58
38,391,626
Mar 26, 2026
20.05
20.23
19.33
19.43
19.40
40,499,329
Mar 25, 2026
20.30
20.65
19.90
20.15
20.12
54,180,815
Mar 24, 2026
19.88
20.16
19.10
20.10
20.07
60,779,084
Mar 23, 2026
20.60
20.80
19.40
19.58
19.55
78,832,980
Mar 20, 2026
22.36
22.58
21.16
21.29
21.26
66,426,195
Mar 19, 2026
21.86
22.93
21.40
22.53
22.50
92,130,238
Mar 18, 2026
22.65
22.98
22.08
22.50
22.47
91,593,926
Mar 17, 2026
22.09
22.88
21.31
22.40
22.37
102,163,787
Mar 16, 2026
21.70
22.02
21.17
21.95
21.92
50,988,979
Mar 13, 2026
22.12
22.27
21.59
21.70
21.67
62,184,850
Mar 12, 2026
23.40
23.50
21.93
22.50
22.47
85,213,003
Mar 11, 2026
23.75
24.44
23.30
23.40
23.36
82,329,443
Mar 10, 2026
23.56
24.08
23.30
23.89
23.85
85,382,525
Mar 9, 2026
23.39
23.50
22.12
23.01
22.97
83,095,249
Mar 6, 2026
23.75
24.10
22.83
23.75
23.71
70,297,160
Mar 5, 2026
24.57
24.57
23.45
23.75
23.71
91,211,796
Mar 4, 2026
23.13
24.70
23.09
23.90
23.86
111,839,452
Mar 3, 2026
26.45
26.45
23.85
23.85
23.81
162,705,103
Mar 2, 2026
25.41
27.50
25.41
26.50
26.46
187,966,662
Feb 27, 2026
25.50
26.75
25.15
26.00
25.96
170,523,597
Feb 26, 2026
25.33
26.57
24.71
25.73
25.69
237,310,932
Feb 25, 2026
25.04
25.74
24.71
25.74
25.70
173,665,154
Feb 24, 2026
23.40
23.40
23.40
23.40
23.36
27,350,778
Feb 13, 2026
22.30
22.35
21.26
21.27
21.24
58,705,366
Feb 12, 2026
21.14
22.90
20.80
22.53
22.50
92,297,831
Feb 11, 2026
21.24
22.00
21.00
21.06
21.03
57,792,842
Feb 10, 2026
21.20
21.89
21.14
21.24
21.21
68,748,322
Feb 9, 2026
21.43
21.59
20.68
21.10
21.07
73,096,473
Feb 6, 2026
21.93
22.30
21.21
21.28
21.25
94,716,547
Feb 5, 2026
20.50
22.79
20.44
22.79
22.75
99,486,250
Feb 4, 2026
19.82
20.75
19.79
20.72
20.69
47,829,310
Feb 3, 2026
19.60
20.07
19.30
20.00
19.97
36,321,109
Feb 2, 2026
20.29
20.56
19.33
19.37
19.34
42,311,108
Jan 30, 2026
21.00
21.19
19.61
20.50
20.47
65,249,264
Jan 29, 2026
21.44
22.22
21.12
21.19
21.16
77,040,800
Jan 28, 2026
21.64
21.85
21.07
21.43
21.40
67,996,730
Jan 27, 2026
20.62
21.48
20.10
21.03
21.00
61,040,815
Jan 26, 2026
20.88
21.24
20.43
20.63
20.60
52,453,027
Jan 23, 2026
20.83
21.21
20.54
20.88
20.85
62,515,484
Jan 22, 2026
20.91
21.05
20.14
20.67
20.64
65,605,227
Jan 21, 2026
20.18
21.12
19.99
20.57
20.54
73,805,543
Jan 20, 2026
19.93
20.93
19.93
20.19
20.16
74,205,868
Jan 19, 2026
19.80
20.62
19.70
19.92
19.89
105,049,257
Jan 16, 2026
17.69
19.33
17.59
18.84
18.81
82,279,619
Jan 15, 2026
17.52
17.70
17.30
17.64
17.61
26,095,399
Jan 14, 2026
17.43
17.77
17.16
17.41
17.38
40,128,662
Jan 13, 2026
17.80
17.80
17.23
17.31
17.28
41,834,661
Jan 12, 2026
17.50
17.90
17.39
17.85
17.82
40,178,396
Jan 9, 2026
17.16
17.75
17.10
17.43
17.40
37,475,470
Jan 8, 2026
17.06
17.35
16.95
17.21
17.18
28,267,202
Jan 7, 2026
16.96
17.28
16.95
17.12
17.09
38,695,432
Jan 6, 2026
16.84
17.04
16.74
16.96
16.93
33,066,887
Jan 5, 2026
16.35
16.98
16.33
16.90
16.87
41,302,331
Dec 31, 2025
16.60
16.96
16.21
16.28
16.25
23,600,851
Dec 30, 2025
16.36
16.75
16.35
16.39
16.36
29,675,413
Dec 29, 2025
16.27
16.80
16.11
16.42
16.39
29,221,374
Dec 26, 2025
16.41
16.46
16.17
16.26
16.23
21,874,225
Dec 25, 2025
16.34
16.55
16.11
16.48
16.45
24,377,393
Dec 24, 2025
15.68
16.68
15.68
16.44
16.41
47,284,285
Dec 23, 2025
15.80
15.97
15.66
15.71
15.69
20,320,232
Dec 22, 2025
15.60
16.03
15.60
15.82
15.80
33,659,323
Dec 19, 2025
15.59
15.73
15.42
15.44
15.42
23,128,570
Dec 18, 2025
15.76
15.99
15.45
15.51
15.49
24,355,681
Dec 17, 2025
15.74
16.03
15.49
15.94
15.92
20,960,717
Dec 16, 2025
16.37
16.44
15.67
15.75
15.73
28,581,305
Dec 15, 2025
16.36
16.70
16.31
16.45
16.42
23,606,525
Dec 12, 2025
16.43
16.88
16.41
16.65
16.62
45,444,833
Dec 11, 2025
16.69
16.75
16.42
16.44
16.41
21,793,300
Dec 10, 2025
16.46
16.86
16.34
16.71
16.68
35,285,750
Dec 9, 2025
16.25
16.63
16.23
16.41
16.38
22,082,842
Dec 8, 2025
16.03
16.47
16.03
16.29
16.26
28,169,298
Dec 5, 2025
15.89
16.10
15.75
16.07
16.05
15,689,438
Dec 4, 2025
16.01
16.25
15.81
15.86
15.84
19,574,670
Dec 3, 2025
16.20
16.33
16.00
16.07
16.05
21,666,801
Dec 2, 2025
16.21
16.32
15.99
16.18
16.15
20,081,200
Dec 1, 2025
16.39
16.40
16.15
16.32
16.29
29,530,560
Nov 28, 2025
15.64
16.67
15.64
16.44
16.41
46,755,467
Nov 27, 2025
15.82
16.25
15.61
15.65
15.63
25,010,500
Nov 26, 2025
16.15
16.22
15.78
15.82
15.80
24,974,500
Nov 25, 2025
15.90
16.44
15.81
16.24
16.21
39,841,949
Nov 24, 2025
15.67
15.93
15.25
15.78
15.76
36,267,866
Nov 21, 2025
16.56
16.96
15.46
15.49
15.47
76,114,591
Nov 20, 2025
17.22
17.85
16.91
16.96
16.93
72,195,361
Nov 19, 2025
17.05
17.25
16.57
16.89
16.86
85,805,427
Nov 18, 2025
17.83
17.93
17.21
17.34
17.31
127,503,370
Nov 17, 2025
16.21
16.43
16.13
16.30
16.27
19,222,550
Nov 14, 2025
16.60
16.60
16.20
16.21
16.18
32,463,171
Nov 13, 2025
16.60
16.87
16.50
16.72
16.69
26,870,374
Nov 12, 2025
17.06
17.18
16.51
16.64
16.61
34,607,146
Nov 11, 2025
17.61
17.67
17.00
17.02
16.99
41,837,558
Nov 10, 2025
18.07
18.25
17.44
17.70
17.67
40,934,739
Nov 7, 2025
17.86
18.00
17.64
17.99
17.96
45,852,604
Nov 6, 2025
17.49
18.58
17.36
18.19
18.16
75,093,057
Nov 5, 2025
17.30
17.63
17.05
17.49
17.46
47,991,834
Nov 4, 2025
17.06
17.90
17.00
17.68
17.65
71,072,120
Nov 3, 2025
16.74
17.30
16.62
17.18
17.15
44,934,368
