Guangxi Fenglin Wood Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.510	2.610	2.510	2.610	2.610	15,701,285
2024-01-24	2.460	2.550	2.420	2.520	2.520	20,056,613
2024-01-23	2.490	2.520	2.400	2.460	2.460	24,144,140
2024-01-22	2.720	2.720	2.480	2.510	2.510	19,742,385
2024-01-19	2.720	2.770	2.690	2.730	2.730	16,575,900
2024-01-18	2.750	2.760	2.640	2.710	2.710	16,108,300
2024-01-17	2.810	2.820	2.760	2.760	2.760	9,968,761
2024-01-16	2.810	2.840	2.770	2.810	2.810	14,873,200
2024-01-15	2.830	2.840	2.800	2.810	2.810	11,662,100
2024-01-12	2.840	2.880	2.820	2.840	2.840	13,554,800
2024-01-11	2.810	2.850	2.790	2.850	2.850	16,519,300
2024-01-10	2.810	2.840	2.760	2.800	2.800	10,947,800
2024-01-09	2.780	2.840	2.770	2.810	2.810	15,388,750
2024-01-08	2.810	2.830	2.760	2.780	2.780	16,502,200
2024-01-05	2.860	2.880	2.800	2.820	2.820	20,366,860
2024-01-04	2.840	2.860	2.810	2.840	2.840	22,543,800
2024-01-03	2.870	2.880	2.800	2.830	2.830	25,458,379
2024-01-02	2.870	2.890	2.840	2.860	2.860	50,465,007
2023-12-29	2.680	2.960	2.680	2.850	2.850	70,645,524
2023-12-28	2.650	2.700	2.620	2.690	2.690	10,948,302
2023-12-27	2.680	2.700	2.620	2.660	2.660	11,730,376
2023-12-26	2.640	2.720	2.620	2.690	2.690	17,689,947
2023-12-25	2.700	2.700	2.600	2.640	2.640	16,603,700
2023-12-22	2.770	2.770	2.680	2.690	2.690	12,312,333
2023-12-21	2.690	2.770	2.680	2.760	2.760	13,108,740
2023-12-20	2.730	2.770	2.700	2.700	2.700	10,660,412
2023-12-19	2.730	2.750	2.700	2.720	2.720	8,660,000
2023-12-18	2.750	2.780	2.730	2.740	2.740	8,850,121
2023-12-15	2.760	2.780	2.740	2.760	2.760	7,626,900
2023-12-14	2.720	2.780	2.720	2.760	2.760	9,341,600
2023-12-13	2.720	2.750	2.700	2.730	2.730	8,485,600
2023-12-12	2.680	2.720	2.650	2.720	2.720	9,733,500
2023-12-11	2.660	2.690	2.620	2.670	2.670	12,941,721
2023-12-08	2.740	2.750	2.650	2.660	2.660	10,767,600
2023-12-07	2.750	2.760	2.720	2.740	2.740	8,572,100
2023-12-06	2.740	2.770	2.730	2.740	2.740	9,655,300
2023-12-05	2.770	2.780	2.730	2.740	2.740	9,020,300
2023-12-04	2.770	2.790	2.740	2.780	2.780	15,419,500
2023-12-01	2.710	2.780	2.690	2.780	2.780	16,089,700
2023-11-30	2.730	2.740	2.680	2.710	2.710	10,809,686
2023-11-29	2.760	2.780	2.710	2.720	2.720	10,080,019
2023-11-28	2.750	2.780	2.740	2.760	2.760	8,670,700
2023-11-27	2.760	2.770	2.740	2.750	2.750	14,048,600
2023-11-24	2.800	2.810	2.750	2.770	2.770	12,931,002
2023-11-23	2.780	2.820	2.770	2.820	2.820	8,874,500
2023-11-22	2.800	2.810	2.770	2.780	2.780	10,959,200
2023-11-21	2.770	2.820	2.760	2.790	2.790	14,202,998
2023-11-20	2.750	2.770	2.720	2.760	2.760	11,599,900
2023-11-17	2.730	2.750	2.710	2.740	2.740	7,302,698
2023-11-16	2.710	2.750	2.700	2.730	2.730	8,801,800
2023-11-15	2.740	2.750	2.710	2.720	2.720	7,711,500
2023-11-14	2.750	2.750	2.700	2.730	2.730	9,869,500
2023-11-13	2.720	2.750	2.710	2.750	2.750	9,510,000
2023-11-10	2.680	2.740	2.670	2.730	2.730	11,454,794
2023-11-09	2.700	2.710	2.670	2.690	2.690	9,823,990
2023-11-08	2.710	2.730	2.690	2.700	2.700	10,981,423
2023-11-07	2.710	2.730	2.690	2.710	2.710	9,910,900
2023-11-06	2.700	2.730	2.690	2.720	2.720	11,271,629
2023-11-03	2.710	2.730	2.690	2.690	2.690	9,628,067
2023-11-02	2.720	2.730	2.680	2.700	2.700	14,982,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-26	0.0600 CNY
2021-05-24	0.1000 CNY
2020-05-25	0.0600 CNY
2019-05-16	0.0600 CNY

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