Guangdong Feinan Resources Recycling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22.288 | 22.638 | 22.050 | 22.470 | 15.923 | 1,713,663 |
| 2024-07-24 | 22.708 | 23.086 | 22.162 | 22.526 | 15.963 | 2,214,891 |
| 2024-07-23 | 23.240 | 23.604 | 22.694 | 22.694 | 16.082 | 2,133,671 |
| 2024-07-22 | 23.044 | 23.520 | 22.932 | 23.296 | 16.508 | 1,940,865 |
| 2024-07-19 | 22.834 | 23.464 | 22.442 | 23.142 | 16.399 | 3,217,078 |
| 2024-07-18 | 23.828 | 24.178 | 22.904 | 23.450 | 16.617 | 4,811,753 |
| 2024-07-17 | 25.620 | 26.040 | 24.696 | 24.752 | 17.540 | 5,575,799 |
| 2024-07-16 | 24.654 | 25.116 | 24.248 | 24.542 | 17.391 | 3,736,702 |
| 2024-07-15 | 24.696 | 25.900 | 24.248 | 24.570 | 17.411 | 4,819,613 |
| 2024-07-12 | 26.460 | 26.880 | 24.962 | 25.032 | 17.738 | 5,389,573 |
| 2024-07-11 | 24.458 | 26.026 | 24.318 | 25.564 | 18.115 | 5,063,387 |
| 2024-07-10 | 24.220 | 24.920 | 24.038 | 24.066 | 17.054 | 2,813,444 |
| 2024-07-09 | 23.814 | 24.710 | 23.254 | 24.528 | 17.381 | 3,537,726 |
| 2024-07-08 | 24.430 | 24.836 | 24.052 | 24.136 | 17.103 | 2,882,385 |
| 2024-07-05 | 23.296 | 24.878 | 23.240 | 24.514 | 17.371 | 3,635,178 |
| 2024-07-04 | 24.360 | 24.766 | 23.380 | 23.520 | 16.667 | 2,485,900 |
| 2024-07-03 | 24.402 | 24.528 | 24.010 | 24.150 | 17.113 | 1,239,887 |
| 2024-07-02 | 24.626 | 24.878 | 24.248 | 24.388 | 17.282 | 1,654,379 |
| 2024-07-01 | 24.528 | 24.920 | 24.290 | 24.794 | 17.570 | 2,059,625 |
| 2024-06-28 | 24.038 | 25.200 | 23.912 | 24.430 | 17.312 | 2,592,739 |
| 2024-06-27 | 24.570 | 24.738 | 23.968 | 23.968 | 16.984 | 2,121,197 |
| 2024-06-26 | 24.080 | 24.808 | 23.702 | 24.808 | 17.580 | 2,582,870 |
| 2024-06-25 | 23.828 | 24.612 | 23.772 | 24.374 | 17.272 | 2,892,630 |
| 2024-06-24 | 24.556 | 24.850 | 23.744 | 23.772 | 16.845 | 3,420,819 |
| 2024-06-21 | 25.186 | 25.662 | 24.990 | 25.270 | 17.907 | 2,690,833 |
| 2024-06-20 | 26.110 | 26.488 | 25.032 | 25.060 | 17.758 | 3,930,843 |
| 2024-06-19 | 25.704 | 26.418 | 25.634 | 25.984 | 18.413 | 3,824,951 |
| 2024-06-18 | 25.536 | 25.886 | 25.410 | 25.704 | 18.215 | 1,847,045 |
| 2024-06-17 | 25.536 | 25.914 | 25.354 | 25.494 | 18.066 | 2,085,261 |
| 2024-06-14 | 25.704 | 26.250 | 25.326 | 25.816 | 18.294 | 2,620,411 |
| 2024-06-13 | 25.886 | 25.928 | 25.550 | 25.704 | 18.215 | 2,298,055 |
| 2024-06-12 | 25.200 | 25.998 | 25.074 | 25.956 | 18.393 | 2,780,372 |
| 2024-06-11 | 25.004 | 25.368 | 24.570 | 25.340 | 17.957 | 3,323,407 |
| 2024-06-07 | 25.872 | 26.012 | 25.270 | 25.718 | 18.224 | 3,234,080 |
| 2024-06-06 | 26.236 | 26.740 | 25.074 | 25.256 | 17.897 | 4,989,069 |
| 2024-06-05 | 26.376 | 26.530 | 25.690 | 25.774 | 18.264 | 3,416,500 |
| 2024-06-04 | 27.160 | 27.468 | 26.376 | 26.894 | 19.058 | 3,971,028 |
| 2024-06-03 | 27.104 | 27.720 | 26.810 | 27.118 | 19.217 | 4,741,410 |
| 2024-05-31 | 28.364 | 28.770 | 27.832 | 27.958 | 19.812 | 6,821,747 |
| 2024-05-30 | 30.240 | 31.262 | 28.868 | 28.882 | 20.467 | 8,890,079 |
| 2024-05-29 | 28.420 | 29.820 | 27.874 | 29.232 | 20.715 | 6,480,245 |
| 2024-05-28 | 29.120 | 30.086 | 28.462 | 28.714 | 20.347 | 6,344,135 |
| 2024-05-27 | 29.036 | 29.638 | 27.734 | 28.434 | 20.149 | 5,223,662 |
| 2024-05-24 | 28.616 | 30.128 | 28.140 | 29.372 | 20.814 | 6,801,704 |
| 2024-05-23 | 29.918 | 29.918 | 28.462 | 28.952 | 20.516 | 9,535,558 |
| 2024-05-22 | 31.990 | 32.830 | 30.940 | 31.430 | 22.272 | 10,182,161 |
| 2024-05-21 | 33.866 | 35.224 | 32.242 | 32.494 | 23.026 | 14,644,275 |
| 2024-05-20 | 32.620 | 35.490 | 31.920 | 35.182 | 24.931 | 19,196,644 |
| 2024-05-17 | 29.918 | 31.164 | 29.246 | 30.870 | 21.875 | 7,418,514 |
| 2024-05-16 | 31.864 | 32.144 | 30.296 | 30.450 | 21.578 | 7,027,393 |
| 2024-05-15 | 30.702 | 32.186 | 30.100 | 30.912 | 21.905 | 7,542,365 |
| 2024-05-14 | 30.142 | 31.248 | 29.778 | 30.884 | 21.885 | 7,000,696 |
| 2024-05-13 | 31.374 | 31.570 | 29.246 | 30.044 | 21.290 | 8,541,652 |
| 2024-05-10 | 32.564 | 33.292 | 30.982 | 32.466 | 23.006 | 13,615,227 |
| 2024-05-09 | 30.786 | 32.648 | 30.660 | 31.612 | 22.401 | 9,948,396 |
| 2024-05-08 | 30.646 | 31.290 | 29.974 | 30.478 | 21.597 | 6,876,213 |
| 2024-05-07 | 30.590 | 31.444 | 30.380 | 30.996 | 21.965 | 6,519,788 |
| 2024-05-06 | 29.330 | 30.520 | 29.162 | 30.450 | 21.578 | 6,968,530 |
| 2024-04-30 | 30.898 | 31.136 | 29.078 | 29.330 | 20.784 | 8,213,957 |
| 2024-04-29 | 29.764 | 31.332 | 29.414 | 30.520 | 21.627 | 11,237,731 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0550 CNY |
| 2025-07-10 | 0.1299 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.