Guangdong Feinan Resources Recycling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.710	20.970	19.000	19.640	19.640	11,208,402
2026-07-17	22.030	22.130	20.430	20.430	20.430	10,153,024
2026-07-16	22.900	23.050	21.950	22.200	22.200	9,441,285
2026-07-15	25.340	25.340	23.030	23.160	23.160	12,067,907
2026-07-14	23.980	25.260	23.480	25.240	25.240	10,154,437
2026-07-13	25.800	25.890	23.910	23.990	23.990	12,035,342
2026-07-10	25.720	27.060	25.660	26.290	26.290	12,139,180
2026-07-09	26.540	27.570	24.770	25.840	25.785	16,760,912
2026-07-08	27.800	28.360	26.590	26.780	26.723	13,183,307
2026-07-07	28.800	28.830	27.660	27.860	27.801	13,463,680
2026-07-06	28.770	30.440	28.320	28.380	28.320	20,137,854
2026-07-03	29.780	29.780	27.710	28.960	28.898	22,539,027
2026-07-02	28.480	29.980	27.930	29.260	29.198	26,240,582
2026-07-01	26.170	29.390	26.000	28.910	28.849	25,851,998
2026-06-30	25.650	26.350	25.210	26.050	25.995	9,891,633
2026-06-29	26.710	27.520	25.550	25.920	25.865	13,797,932
2026-06-26	27.470	28.080	26.500	26.510	26.454	15,357,620
2026-06-25	27.230	28.540	26.900	27.500	27.442	13,564,058
2026-06-24	27.380	27.900	26.740	27.710	27.651	14,976,152
2026-06-23	29.420	29.880	27.350	27.540	27.481	22,872,789
2026-06-22	28.280	29.980	27.880	29.980	29.916	31,202,606
2026-06-18	27.690	28.490	27.200	27.730	27.671	15,819,217
2026-06-17	28.290	28.450	27.510	27.690	27.631	13,748,105
2026-06-16	28.000	28.740	27.310	28.310	28.250	20,867,856
2026-06-15	28.270	28.700	27.370	28.340	28.280	32,246,466
2026-06-12	24.890	29.360	24.890	28.200	28.140	32,691,643
2026-06-11	24.480	24.940	24.250	24.470	24.418	7,594,997
2026-06-10	23.850	24.780	23.670	24.570	24.518	9,452,128
2026-06-09	24.100	24.340	23.540	24.320	24.268	10,047,686
2026-06-08	24.760	25.050	23.490	23.830	23.779	11,823,606
2026-06-05	25.910	26.280	25.540	25.680	25.625	9,356,140
2026-06-04	26.410	26.500	25.560	26.080	26.025	10,549,960
2026-06-03	26.920	27.980	26.410	26.710	26.653	20,461,568
2026-06-02	25.440	27.420	25.080	26.960	26.903	19,434,882
2026-06-01	25.220	25.880	25.110	25.400	25.346	8,647,932
2026-05-29	26.170	26.260	25.120	25.190	25.136	8,001,547
2026-05-28	25.560	26.070	25.340	25.880	25.825	7,429,390
2026-05-27	26.550	26.750	25.680	25.810	25.755	9,887,966
2026-05-26	26.310	26.900	25.810	26.700	26.643	11,388,190
2026-05-25	27.400	27.400	26.150	26.380	26.324	9,257,854
2026-05-22	26.440	27.450	26.440	27.090	27.032	9,284,315
2026-05-21	27.550	28.150	26.330	26.360	26.304	10,942,656
2026-05-20	26.950	28.380	26.740	27.690	27.631	13,600,098
2026-05-19	27.800	28.060	26.500	27.390	27.332	14,156,972
2026-05-18	28.910	28.940	27.750	28.050	27.990	13,638,370
2026-05-15	29.770	29.900	28.690	29.040	28.978	19,041,301
2026-05-14	31.300	31.380	30.020	30.020	29.956	17,838,864
2026-05-13	30.250	32.600	30.250	31.620	31.553	28,040,352
2026-05-12	31.330	31.600	29.800	30.140	30.076	19,985,631
2026-05-11	30.800	31.460	30.570	31.310	31.243	20,223,147
2026-05-08	30.430	31.270	30.300	30.800	30.734	20,903,177
2026-05-07	30.800	31.670	30.320	31.140	31.074	27,907,194
2026-05-06	28.720	31.000	28.720	30.590	30.525	36,969,456
2026-04-30	29.500	30.270	28.900	29.140	29.078	31,424,618
2026-04-29	30.160	30.230	29.000	29.550	29.487	35,675,529
2026-04-28	31.510	33.160	29.910	29.940	29.876	64,412,985
2026-04-27	30.320	30.320	29.510	30.320	30.256	40,672,222
2026-04-24	25.070	25.830	25.010	25.270	25.216	18,351,955
2026-04-23	24.930	25.520	24.410	25.300	25.246	16,653,407
2026-04-22	24.900	25.430	24.700	24.890	24.837	13,875,329

← NewerPage 2 of 5 · 243 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.