Guangdong Feinan Resources Recycling Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.340	32.984	32.284	32.424	22.976	5,029,842
2023-10-27	32.340	33.208	31.780	32.984	23.373	7,745,225
2023-10-26	31.220	33.600	30.800	32.760	23.215	9,526,620
2023-10-25	31.192	31.878	30.996	31.570	22.371	4,957,827
2023-10-24	30.240	31.472	30.240	31.290	22.173	5,536,450
2023-10-23	31.780	31.780	29.960	30.100	21.330	4,315,419
2023-10-20	31.962	32.480	31.570	31.640	22.421	3,817,553
2023-10-19	31.920	32.872	31.878	32.074	22.728	4,437,580
2023-10-18	32.970	33.152	31.920	31.976	22.659	5,308,279
2023-10-17	33.978	33.978	32.956	33.278	23.582	5,562,843
2023-10-16	34.160	34.706	33.782	34.020	24.107	5,901,083
2023-10-13	34.160	34.608	33.684	33.698	23.879	5,366,353
2023-10-12	34.678	34.790	34.020	34.398	24.375	5,463,076
2023-10-11	34.678	34.958	34.160	34.706	24.594	5,325,358
2023-10-10	34.818	34.958	34.384	34.664	24.564	5,522,373
2023-10-09	35.322	35.560	34.636	34.748	24.623	6,921,571
2023-09-28	36.134	36.512	35.322	35.420	25.100	11,747,523
2023-09-27	37.100	37.730	36.722	36.722	26.022	11,939,365
2023-09-26	38.920	39.312	37.030	37.478	26.558	13,597,682
2023-09-25	40.432	40.740	38.780	38.780	27.480	17,673,287
2023-09-22	47.180	48.986	42.714	42.994	30.467	21,601,526
2023-09-21	44.800	57.470	44.352	47.572	33.711	28,321,755

← NewerPage 13 of 13 · 742 trading days

Stock splits

No stock splits on record.

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.