Guangdong Feinan Resources Recycling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	25.088	25.508	24.724	25.284	17.917	1,538,919
2024-01-22	26.726	26.768	24.780	24.962	17.689	2,354,400
2024-01-19	27.272	27.524	26.670	26.670	18.899	1,731,860
2024-01-18	27.650	27.650	26.614	27.244	19.306	2,343,600
2024-01-17	28.518	28.672	27.594	27.678	19.613	2,529,695
2024-01-16	29.470	29.610	28.364	28.742	20.367	3,327,259
2024-01-15	30.940	30.940	30.940	30.940	21.925	0
2024-01-12	31.080	32.564	30.884	30.940	21.925	8,537,648
2024-01-11	28.938	30.254	28.868	30.114	21.340	3,573,774
2024-01-10	29.246	29.680	28.336	29.078	20.605	2,598,664
2024-01-09	29.526	29.750	28.868	29.218	20.705	2,626,481
2024-01-08	30.100	30.618	29.512	29.540	20.933	2,601,900
2024-01-05	31.724	31.738	30.100	30.268	21.449	4,244,086
2024-01-04	31.794	31.850	31.262	31.458	22.292	2,733,934
2024-01-03	31.738	32.060	31.318	31.752	22.500	5,097,770
2024-01-02	30.366	33.166	30.366	32.340	22.917	10,480,167
2023-12-29	30.352	30.590	29.848	30.338	21.498	4,777,975
2023-12-28	28.462	32.200	28.392	30.450	21.578	7,616,650
2023-12-27	28.280	28.658	28.112	28.518	20.209	906,252
2023-12-26	28.644	28.812	28.028	28.196	19.980	1,231,897
2023-12-25	29.316	29.498	28.686	28.756	20.377	1,258,485
2023-12-22	29.246	29.820	28.840	29.316	20.774	1,733,074
2023-12-21	29.022	29.288	28.336	29.120	20.635	1,472,407
2023-12-20	29.148	29.624	29.064	29.106	20.625	1,186,206
2023-12-19	29.092	29.176	28.868	29.092	20.615	923,991
2023-12-18	30.184	30.282	28.938	28.966	20.526	2,498,985
2023-12-15	30.394	30.436	30.128	30.170	21.379	866,436
2023-12-14	30.492	30.702	30.240	30.240	21.429	920,800
2023-12-13	30.590	30.730	30.464	30.534	21.637	868,928
2023-12-12	30.870	30.870	30.520	30.660	21.726	926,190
2023-12-11	30.296	30.884	30.030	30.842	21.855	1,511,677
2023-12-08	30.940	31.066	30.380	30.422	21.558	1,980,841
2023-12-07	31.444	31.640	30.520	30.800	21.826	2,769,034
2023-12-06	31.150	32.172	30.800	31.696	22.461	3,179,891
2023-12-05	31.500	31.640	30.814	30.814	21.836	1,519,008
2023-12-04	31.598	32.060	31.528	31.584	22.381	1,588,092
2023-12-01	31.360	31.640	31.010	31.500	22.322	2,058,317
2023-11-30	31.850	31.864	31.066	31.332	22.203	1,796,490
2023-11-29	32.060	32.340	31.780	31.808	22.540	1,455,495
2023-11-28	31.920	32.200	31.612	32.172	22.798	2,080,228
2023-11-27	31.472	32.046	31.346	31.808	22.540	2,308,433
2023-11-24	32.690	32.690	31.584	31.626	22.411	3,934,929
2023-11-23	32.760	32.788	31.990	32.774	23.224	3,541,657
2023-11-22	33.362	33.824	32.648	32.676	23.155	3,783,490
2023-11-21	33.558	33.908	33.278	33.334	23.621	4,225,921
2023-11-20	32.522	33.796	32.354	33.502	23.740	5,386,740
2023-11-17	32.382	32.648	32.228	32.494	23.026	2,242,875
2023-11-16	33.180	33.236	32.396	32.396	22.957	4,476,189
2023-11-15	32.760	33.600	32.648	33.460	23.711	6,252,202
2023-11-14	32.704	32.788	32.312	32.550	23.066	2,103,590
2023-11-13	32.564	32.648	32.298	32.550	23.066	1,752,962
2023-11-10	32.270	32.466	31.780	32.354	22.927	2,094,972
2023-11-09	32.606	32.970	32.214	32.270	22.867	2,855,887
2023-11-08	32.942	32.942	32.452	32.648	23.135	2,312,253
2023-11-07	32.998	32.998	32.298	32.774	23.224	2,780,671
2023-11-06	32.018	32.900	32.004	32.844	23.274	3,895,022
2023-11-03	31.192	32.326	31.122	32.074	22.728	3,951,386
2023-11-02	32.032	32.060	31.080	31.080	22.024	3,669,198
2023-11-01	32.368	32.410	31.780	31.976	22.659	4,338,621
2023-10-31	32.354	33.292	31.500	32.662	23.145	7,547,176

← NewerPage 12 of 13 · 742 trading daysOlder →

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.