Guangdong Feinan Resources Recycling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.948 | 33.292 | 31.528 | 32.494 | 23.026 | 9,959,325 |
| 2024-04-25 | 31.696 | 32.956 | 31.220 | 31.808 | 22.540 | 8,015,147 |
| 2024-04-24 | 31.234 | 32.620 | 30.912 | 32.032 | 22.699 | 8,778,941 |
| 2024-04-23 | 29.470 | 32.172 | 29.470 | 31.248 | 22.143 | 12,824,791 |
| 2024-04-22 | 33.012 | 36.386 | 33.012 | 33.460 | 23.711 | 15,522,346 |
| 2024-04-19 | 33.348 | 35.560 | 32.732 | 33.180 | 23.512 | 18,062,820 |
| 2024-04-18 | 31.332 | 34.916 | 30.520 | 34.062 | 24.137 | 17,942,653 |
| 2024-04-17 | 28.854 | 31.682 | 28.854 | 31.570 | 22.371 | 14,137,687 |
| 2024-04-16 | 31.388 | 31.920 | 28.546 | 28.546 | 20.228 | 14,146,298 |
| 2024-04-15 | 33.600 | 34.230 | 30.464 | 31.080 | 22.024 | 18,714,220 |
| 2024-04-12 | 37.772 | 38.920 | 35.560 | 37.800 | 26.786 | 20,276,358 |
| 2024-04-11 | 36.456 | 39.564 | 35.826 | 36.092 | 25.576 | 18,445,903 |
| 2024-04-10 | 39.298 | 40.572 | 36.400 | 37.534 | 26.598 | 18,973,939 |
| 2024-04-09 | 38.710 | 41.720 | 37.954 | 39.102 | 27.709 | 18,465,317 |
| 2024-04-08 | 38.780 | 43.792 | 37.282 | 40.740 | 28.869 | 28,372,050 |
| 2024-04-03 | 32.942 | 39.872 | 32.340 | 39.872 | 28.254 | 28,816,130 |
| 2024-04-02 | 30.632 | 33.852 | 29.568 | 33.222 | 23.542 | 21,099,210 |
| 2024-04-01 | 28.084 | 33.082 | 28.000 | 31.878 | 22.590 | 21,123,669 |
| 2024-03-29 | 25.816 | 29.064 | 25.816 | 27.566 | 19.534 | 7,352,229 |
| 2024-03-28 | 24.822 | 25.662 | 24.682 | 25.620 | 18.155 | 3,383,048 |
| 2024-03-27 | 25.410 | 25.830 | 24.640 | 24.724 | 17.520 | 3,446,638 |
| 2024-03-26 | 25.480 | 25.830 | 24.878 | 25.382 | 17.986 | 3,059,600 |
| 2024-03-25 | 26.880 | 26.936 | 25.564 | 25.634 | 18.165 | 5,085,798 |
| 2024-03-22 | 28.210 | 28.210 | 26.600 | 26.712 | 18.929 | 7,840,372 |
| 2024-03-21 | 29.540 | 30.408 | 28.000 | 28.308 | 20.060 | 10,209,518 |
| 2024-03-20 | 28.700 | 30.352 | 28.280 | 29.288 | 20.754 | 9,234,862 |
| 2024-03-19 | 28.000 | 29.932 | 27.594 | 29.344 | 20.794 | 10,941,380 |
| 2024-03-18 | 27.972 | 29.680 | 27.636 | 28.602 | 20.268 | 11,027,485 |
| 2024-03-15 | 26.180 | 29.204 | 25.648 | 28.014 | 19.851 | 11,670,598 |
| 2024-03-14 | 26.586 | 27.104 | 25.508 | 25.746 | 18.244 | 7,555,384 |
| 2024-03-13 | 25.550 | 25.662 | 25.074 | 25.214 | 17.867 | 2,879,228 |
| 2024-03-12 | 25.326 | 25.564 | 24.892 | 25.438 | 18.026 | 3,990,657 |
| 2024-03-11 | 25.158 | 25.396 | 24.724 | 25.396 | 17.996 | 4,903,027 |
| 2024-03-08 | 25.760 | 25.970 | 24.780 | 25.396 | 17.996 | 7,637,342 |
| 2024-03-07 | 24.248 | 27.972 | 24.164 | 26.320 | 18.651 | 11,437,553 |
| 2024-03-06 | 23.240 | 24.108 | 23.240 | 23.982 | 16.994 | 2,351,730 |
| 2024-03-05 | 23.646 | 23.996 | 23.394 | 23.478 | 16.637 | 1,822,266 |
| 2024-03-04 | 24.192 | 24.374 | 23.492 | 23.870 | 16.915 | 2,466,725 |
| 2024-03-01 | 23.954 | 24.752 | 23.688 | 24.206 | 17.153 | 3,675,320 |
| 2024-02-29 | 22.498 | 23.898 | 22.442 | 23.828 | 16.885 | 3,244,113 |
| 2024-02-28 | 24.808 | 25.732 | 23.100 | 23.100 | 16.369 | 5,684,215 |
| 2024-02-27 | 24.010 | 24.892 | 23.674 | 24.892 | 17.639 | 5,033,031 |
| 2024-02-26 | 23.660 | 25.522 | 23.394 | 24.458 | 17.332 | 6,656,295 |
| 2024-02-23 | 22.848 | 23.380 | 22.582 | 23.366 | 16.558 | 3,295,400 |
| 2024-02-22 | 22.302 | 22.904 | 22.302 | 22.848 | 16.191 | 2,671,010 |
| 2024-02-21 | 21.952 | 23.100 | 21.742 | 22.512 | 15.953 | 3,541,026 |
| 2024-02-20 | 22.106 | 22.442 | 21.560 | 22.218 | 15.744 | 2,332,256 |
| 2024-02-19 | 21.826 | 22.484 | 21.420 | 22.092 | 15.655 | 3,547,148 |
| 2024-02-08 | 20.622 | 21.644 | 19.502 | 21.630 | 15.328 | 3,820,871 |
| 2024-02-07 | 21.490 | 22.022 | 20.090 | 20.412 | 14.464 | 3,027,605 |
| 2024-02-06 | 20.552 | 21.840 | 19.236 | 21.336 | 15.119 | 2,564,123 |
| 2024-02-05 | 22.680 | 22.694 | 19.852 | 20.692 | 14.663 | 2,751,090 |
| 2024-02-02 | 24.052 | 24.262 | 21.728 | 22.596 | 16.012 | 2,484,100 |
| 2024-02-01 | 23.800 | 24.430 | 23.590 | 24.052 | 17.044 | 1,222,335 |
| 2024-01-31 | 25.088 | 25.564 | 24.024 | 24.024 | 17.024 | 1,495,395 |
| 2024-01-30 | 25.676 | 26.012 | 25.060 | 25.130 | 17.808 | 1,407,588 |
| 2024-01-29 | 26.796 | 27.160 | 25.844 | 25.998 | 18.423 | 2,021,570 |
| 2024-01-26 | 26.180 | 26.866 | 26.138 | 26.180 | 18.552 | 1,298,712 |
| 2024-01-25 | 25.816 | 26.460 | 25.634 | 26.404 | 18.711 | 1,699,900 |
| 2024-01-24 | 25.284 | 25.872 | 24.836 | 25.858 | 18.324 | 2,088,274 |
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.