Guangdong Feinan Resources Recycling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.360 | 16.650 | 16.250 | 16.350 | 16.315 | 6,758,571 |
| 2026-01-15 | 16.330 | 16.650 | 16.230 | 16.400 | 16.365 | 11,147,558 |
| 2026-01-14 | 16.300 | 16.540 | 16.010 | 16.180 | 16.146 | 9,256,607 |
| 2026-01-13 | 16.360 | 16.590 | 16.160 | 16.280 | 16.245 | 8,205,000 |
| 2026-01-12 | 16.550 | 16.550 | 16.170 | 16.340 | 16.305 | 7,341,960 |
| 2026-01-09 | 16.050 | 16.470 | 16.010 | 16.270 | 16.235 | 6,222,033 |
| 2026-01-08 | 16.270 | 16.340 | 16.000 | 16.150 | 16.116 | 8,440,758 |
| 2026-01-07 | 16.230 | 16.980 | 16.120 | 16.470 | 16.435 | 13,140,993 |
| 2026-01-06 | 15.850 | 16.550 | 15.850 | 16.260 | 16.225 | 10,366,863 |
| 2026-01-05 | 15.910 | 16.000 | 15.750 | 15.850 | 15.816 | 6,731,088 |
| 2025-12-31 | 15.360 | 15.860 | 15.360 | 15.690 | 15.657 | 5,206,853 |
| 2025-12-30 | 15.370 | 15.500 | 15.180 | 15.410 | 15.377 | 4,642,370 |
| 2025-12-29 | 16.000 | 16.170 | 15.600 | 15.640 | 15.607 | 7,005,191 |
| 2025-12-26 | 15.350 | 15.700 | 15.350 | 15.590 | 15.557 | 6,245,963 |
| 2025-12-25 | 15.390 | 15.420 | 15.170 | 15.310 | 15.277 | 4,013,308 |
| 2025-12-24 | 15.500 | 15.720 | 15.330 | 15.460 | 15.427 | 5,566,262 |
| 2025-12-23 | 15.240 | 15.380 | 15.150 | 15.240 | 15.208 | 3,071,652 |
| 2025-12-22 | 15.070 | 15.330 | 15.060 | 15.270 | 15.238 | 3,632,627 |
| 2025-12-19 | 14.820 | 15.050 | 14.820 | 15.050 | 15.018 | 2,531,883 |
| 2025-12-18 | 14.750 | 15.030 | 14.700 | 14.850 | 14.818 | 2,673,333 |
| 2025-12-17 | 14.600 | 14.870 | 14.510 | 14.850 | 14.818 | 3,105,792 |
| 2025-12-16 | 14.950 | 15.040 | 14.620 | 14.620 | 14.589 | 3,024,443 |
| 2025-12-15 | 14.840 | 15.090 | 14.830 | 15.020 | 14.988 | 2,871,260 |
| 2025-12-12 | 14.980 | 15.160 | 14.950 | 15.000 | 14.968 | 2,849,239 |
| 2025-12-11 | 15.070 | 15.200 | 14.880 | 14.910 | 14.878 | 3,305,740 |
| 2025-12-10 | 15.080 | 15.180 | 14.930 | 15.070 | 15.038 | 2,797,380 |
| 2025-12-09 | 15.230 | 15.300 | 15.030 | 15.090 | 15.058 | 2,309,380 |
| 2025-12-08 | 15.280 | 15.380 | 15.120 | 15.310 | 15.277 | 3,384,878 |
| 2025-12-05 | 14.750 | 15.290 | 14.730 | 15.290 | 15.258 | 4,892,199 |
| 2025-12-04 | 14.960 | 15.020 | 14.700 | 14.750 | 14.719 | 2,821,807 |
| 2025-12-03 | 15.070 | 15.090 | 14.870 | 14.920 | 14.888 | 2,929,960 |
| 2025-12-02 | 15.150 | 15.300 | 15.010 | 15.050 | 15.018 | 2,931,071 |
| 2025-12-01 | 15.400 | 15.540 | 15.130 | 15.220 | 15.188 | 4,827,039 |
| 2025-11-28 | 14.980 | 15.130 | 14.930 | 15.100 | 15.068 | 2,132,420 |
| 2025-11-27 | 14.980 | 15.120 | 14.960 | 14.980 | 14.948 | 2,360,007 |
| 2025-11-26 | 15.120 | 15.200 | 14.940 | 14.960 | 14.928 | 2,119,088 |
| 2025-11-25 | 15.050 | 15.270 | 15.010 | 15.110 | 15.078 | 2,963,488 |
| 2025-11-24 | 14.990 | 15.070 | 14.830 | 15.000 | 14.968 | 2,788,120 |
| 2025-11-21 | 15.460 | 15.550 | 14.760 | 14.830 | 14.798 | 5,648,220 |
| 2025-11-20 | 15.630 | 15.880 | 15.490 | 15.590 | 15.557 | 3,578,210 |
| 2025-11-19 | 15.780 | 15.870 | 15.480 | 15.600 | 15.567 | 3,297,660 |
| 2025-11-18 | 16.040 | 16.130 | 15.650 | 15.740 | 15.707 | 4,987,202 |
| 2025-11-17 | 16.220 | 16.260 | 16.080 | 16.100 | 16.066 | 3,590,162 |
| 2025-11-14 | 16.310 | 16.480 | 16.210 | 16.260 | 16.225 | 4,552,337 |
| 2025-11-13 | 16.220 | 16.680 | 16.180 | 16.470 | 16.435 | 8,208,582 |
| 2025-11-12 | 16.370 | 16.530 | 16.100 | 16.210 | 16.176 | 4,964,559 |
| 2025-11-11 | 16.320 | 16.640 | 16.220 | 16.420 | 16.385 | 6,532,324 |
| 2025-11-10 | 16.160 | 16.420 | 16.130 | 16.290 | 16.255 | 5,277,900 |
| 2025-11-07 | 16.100 | 16.270 | 15.970 | 16.120 | 16.086 | 4,046,940 |
| 2025-11-06 | 16.050 | 16.280 | 16.050 | 16.170 | 16.136 | 4,075,830 |
| 2025-11-05 | 15.850 | 16.130 | 15.810 | 16.120 | 16.086 | 3,727,760 |
| 2025-11-04 | 16.260 | 16.280 | 15.900 | 16.010 | 15.976 | 6,071,829 |
| 2025-11-03 | 16.520 | 16.520 | 16.160 | 16.310 | 16.275 | 5,532,672 |
| 2025-10-31 | 16.830 | 16.880 | 16.450 | 16.460 | 16.425 | 8,369,856 |
| 2025-10-30 | 16.910 | 17.360 | 16.620 | 16.770 | 16.734 | 10,287,946 |
| 2025-10-29 | 17.490 | 17.610 | 16.740 | 16.900 | 16.864 | 11,402,520 |
| 2025-10-28 | 17.390 | 17.800 | 17.200 | 17.680 | 17.642 | 7,997,546 |
| 2025-10-27 | 17.300 | 17.750 | 17.150 | 17.530 | 17.493 | 8,381,742 |
| 2025-10-24 | 17.030 | 17.270 | 16.920 | 17.250 | 17.213 | 6,045,127 |
| 2025-10-23 | 17.350 | 17.380 | 16.610 | 16.960 | 16.924 | 6,641,225 |
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.