Guangdong Feinan Resources Recycling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.800	24.980	24.240	24.790	24.737	10,544,588
2026-04-20	24.000	25.220	23.940	24.700	24.647	13,364,811
2026-04-17	24.100	24.660	23.940	24.040	23.989	10,959,039
2026-04-16	23.640	24.650	23.410	24.340	24.288	14,756,053
2026-04-15	23.600	24.240	23.600	23.640	23.590	11,826,010
2026-04-14	22.860	24.430	22.500	23.690	23.640	22,002,348
2026-04-13	24.480	24.580	22.400	22.700	22.652	31,215,469
2026-04-10	25.490	27.490	24.670	24.720	24.667	27,556,412
2026-04-09	24.270	24.800	23.730	24.600	24.548	19,736,741
2026-04-08	22.840	24.850	22.000	24.600	24.548	35,990,357
2026-04-07	19.950	21.980	19.840	21.490	21.444	22,707,594
2026-04-03	20.170	20.520	19.660	19.860	19.818	11,947,795
2026-04-02	19.700	20.230	19.460	19.850	19.808	9,185,808
2026-04-01	19.880	20.060	19.500	19.840	19.798	8,543,324
2026-03-31	19.670	20.000	19.180	19.260	19.219	8,992,806
2026-03-30	19.560	19.780	19.070	19.750	19.708	9,104,520
2026-03-27	18.410	19.880	18.400	19.560	19.518	11,870,413
2026-03-26	19.500	19.670	18.660	18.870	18.830	12,833,394
2026-03-25	20.100	20.290	19.480	19.680	19.638	13,889,283
2026-03-24	19.000	19.310	18.650	19.290	19.249	10,870,724
2026-03-23	19.260	19.840	18.410	18.590	18.550	14,992,257
2026-03-20	19.730	20.750	19.560	20.000	19.957	18,895,823
2026-03-19	20.680	20.720	19.580	19.690	19.648	21,257,595
2026-03-18	21.890	21.990	20.970	21.170	21.125	15,703,392
2026-03-17	22.990	23.130	21.840	21.880	21.833	11,352,314
2026-03-16	23.610	23.930	22.220	23.010	22.961	16,328,255
2026-03-13	24.410	24.430	23.310	23.450	23.400	17,610,959
2026-03-12	24.950	25.410	24.020	24.640	24.588	18,154,593
2026-03-11	25.230	25.820	24.370	24.440	24.388	20,960,088
2026-03-10	24.800	25.600	24.110	25.230	25.176	24,519,101
2026-03-09	24.360	25.660	23.450	25.040	24.987	29,575,810
2026-03-06	24.970	25.010	23.970	24.690	24.637	22,600,212
2026-03-05	26.240	26.500	24.930	25.200	25.146	29,795,039
2026-03-04	24.980	27.500	24.020	27.000	26.943	45,544,245
2026-03-03	22.870	27.690	22.320	25.710	25.655	56,954,984
2026-03-02	22.110	24.380	21.600	23.510	23.460	45,006,233
2026-02-27	20.400	21.650	20.310	21.590	21.544	25,405,356
2026-02-26	20.700	20.920	20.330	20.520	20.476	18,798,862
2026-02-25	20.290	21.150	19.820	20.970	20.925	28,473,333
2026-02-24	20.140	20.690	19.820	20.290	20.247	24,560,129
2026-02-13	19.840	19.860	19.190	19.190	19.149	13,421,198
2026-02-12	19.770	20.220	19.600	19.860	19.818	16,527,323
2026-02-11	19.270	20.640	19.130	19.900	19.858	24,594,957
2026-02-10	19.740	19.890	19.130	19.210	19.169	13,265,058
2026-02-09	19.770	20.190	19.610	19.850	19.808	16,884,730
2026-02-06	18.910	19.880	18.550	19.390	19.349	19,815,821
2026-02-05	19.190	19.900	18.920	19.110	19.069	23,582,766
2026-02-04	21.000	21.420	19.600	19.910	19.868	27,707,037
2026-02-03	20.300	20.500	19.340	20.160	20.117	29,954,350
2026-02-02	19.730	20.380	19.210	19.550	19.508	31,486,001
2026-01-30	21.600	22.280	19.810	20.680	20.636	45,831,915
2026-01-29	22.000	25.000	21.800	24.420	24.368	72,964,895
2026-01-28	18.530	21.110	18.290	21.110	21.065	51,626,236
2026-01-27	17.320	17.980	17.200	17.590	17.553	18,321,517
2026-01-26	17.610	17.960	17.350	17.540	17.503	18,760,491
2026-01-23	17.280	17.420	17.010	17.190	17.153	12,102,529
2026-01-22	16.900	16.970	16.660	16.950	16.914	12,106,830
2026-01-21	16.650	17.440	16.580	17.320	17.283	19,082,240
2026-01-20	16.450	16.610	16.150	16.540	16.505	6,603,260
2026-01-19	16.330	16.510	16.180	16.480	16.445	5,408,626

← NewerPage 3 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.