Guangdong Feinan Resources Recycling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17.350 | 17.380 | 16.610 | 16.960 | 16.924 | 6,641,225 |
| 2025-10-22 | 16.800 | 17.240 | 16.690 | 17.120 | 17.084 | 8,159,142 |
| 2025-10-21 | 17.440 | 17.840 | 17.260 | 17.410 | 17.373 | 9,023,387 |
| 2025-10-20 | 17.570 | 17.740 | 17.010 | 17.260 | 17.223 | 10,658,930 |
| 2025-10-17 | 18.130 | 18.440 | 17.600 | 17.620 | 17.583 | 11,106,256 |
| 2025-10-16 | 17.860 | 18.650 | 17.860 | 18.020 | 17.982 | 12,662,233 |
| 2025-10-15 | 18.270 | 18.440 | 17.690 | 17.930 | 17.892 | 10,892,533 |
| 2025-10-14 | 18.900 | 19.110 | 17.640 | 17.950 | 17.912 | 17,385,358 |
| 2025-10-13 | 17.350 | 18.090 | 17.250 | 17.900 | 17.862 | 11,587,031 |
| 2025-10-10 | 18.050 | 18.310 | 17.800 | 18.020 | 17.982 | 15,354,891 |
| 2025-10-09 | 18.320 | 18.660 | 17.770 | 18.590 | 18.550 | 26,233,774 |
| 2025-09-30 | 17.300 | 18.390 | 17.160 | 17.910 | 17.872 | 25,412,961 |
| 2025-09-29 | 16.400 | 17.260 | 16.290 | 17.000 | 16.964 | 13,060,172 |
| 2025-09-26 | 16.620 | 17.130 | 16.260 | 16.260 | 16.225 | 15,293,632 |
| 2025-09-25 | 16.860 | 17.800 | 16.860 | 17.080 | 17.044 | 22,535,996 |
| 2025-09-24 | 15.910 | 16.170 | 15.900 | 16.160 | 16.126 | 4,807,119 |
| 2025-09-23 | 16.230 | 16.440 | 15.740 | 16.000 | 15.966 | 6,838,778 |
| 2025-09-22 | 16.430 | 16.630 | 15.970 | 16.220 | 16.186 | 5,721,400 |
| 2025-09-19 | 16.380 | 16.520 | 16.210 | 16.270 | 16.235 | 5,859,382 |
| 2025-09-18 | 16.980 | 17.150 | 16.290 | 16.400 | 16.365 | 12,836,412 |
| 2025-09-17 | 17.250 | 17.450 | 17.060 | 17.220 | 17.183 | 10,479,022 |
| 2025-09-16 | 17.900 | 18.000 | 17.080 | 17.450 | 17.413 | 13,642,926 |
| 2025-09-15 | 17.840 | 17.920 | 17.500 | 17.700 | 17.662 | 15,297,939 |
| 2025-09-12 | 17.660 | 18.680 | 17.600 | 18.290 | 18.251 | 26,089,749 |
| 2025-09-11 | 17.850 | 17.860 | 17.450 | 17.650 | 17.612 | 16,233,009 |
| 2025-09-10 | 17.690 | 18.000 | 17.420 | 17.900 | 17.862 | 22,715,897 |
| 2025-09-09 | 16.560 | 19.590 | 16.430 | 17.980 | 17.942 | 33,593,644 |
| 2025-09-08 | 16.390 | 16.670 | 16.190 | 16.550 | 16.515 | 7,160,721 |
| 2025-09-05 | 15.730 | 16.270 | 15.520 | 16.250 | 16.215 | 7,618,325 |
| 2025-09-04 | 16.020 | 16.390 | 15.390 | 15.730 | 15.697 | 9,885,094 |
| 2025-09-03 | 17.110 | 17.170 | 16.010 | 16.130 | 16.096 | 11,727,676 |
| 2025-09-02 | 16.980 | 17.180 | 16.420 | 16.830 | 16.794 | 14,342,016 |
| 2025-09-01 | 16.200 | 16.890 | 16.200 | 16.890 | 16.854 | 17,798,859 |
| 2025-08-29 | 16.100 | 16.400 | 16.070 | 16.120 | 16.086 | 6,254,546 |
| 2025-08-28 | 16.500 | 16.860 | 15.630 | 16.220 | 16.186 | 10,641,145 |
| 2025-08-27 | 16.990 | 17.120 | 16.360 | 16.400 | 16.365 | 9,947,261 |
| 2025-08-26 | 16.860 | 17.160 | 16.700 | 17.020 | 16.984 | 10,970,683 |
| 2025-08-25 | 16.780 | 17.450 | 16.740 | 16.850 | 16.814 | 12,658,311 |
| 2025-08-22 | 16.500 | 16.740 | 16.370 | 16.480 | 16.445 | 3,747,990 |
| 2025-08-21 | 16.760 | 16.900 | 16.430 | 16.500 | 16.465 | 5,121,243 |
| 2025-08-20 | 16.380 | 17.150 | 16.300 | 16.700 | 16.665 | 7,803,207 |
| 2025-08-19 | 16.360 | 16.540 | 16.250 | 16.410 | 16.375 | 4,916,295 |
| 2025-08-18 | 16.520 | 16.570 | 16.300 | 16.390 | 16.355 | 4,971,542 |
| 2025-08-15 | 16.300 | 16.660 | 16.250 | 16.460 | 16.425 | 3,693,820 |
| 2025-08-14 | 16.830 | 16.930 | 16.220 | 16.300 | 16.265 | 5,546,601 |
| 2025-08-13 | 16.450 | 17.060 | 16.370 | 16.810 | 16.774 | 8,276,054 |
| 2025-08-12 | 16.540 | 16.600 | 16.300 | 16.440 | 16.405 | 4,013,220 |
| 2025-08-11 | 16.700 | 16.730 | 16.430 | 16.490 | 16.455 | 5,006,233 |
| 2025-08-08 | 16.470 | 16.580 | 16.270 | 16.490 | 16.455 | 4,357,800 |
| 2025-08-07 | 16.420 | 16.580 | 16.210 | 16.370 | 16.335 | 4,417,880 |
| 2025-08-06 | 15.980 | 16.600 | 15.900 | 16.410 | 16.375 | 6,877,315 |
| 2025-08-05 | 15.990 | 16.070 | 15.880 | 16.020 | 15.986 | 3,131,793 |
| 2025-08-04 | 15.600 | 16.060 | 15.530 | 16.010 | 15.976 | 4,385,320 |
| 2025-08-01 | 15.540 | 15.690 | 15.460 | 15.650 | 15.617 | 2,805,760 |
| 2025-07-31 | 15.700 | 15.750 | 15.400 | 15.520 | 15.487 | 4,404,817 |
| 2025-07-30 | 15.930 | 15.940 | 15.510 | 15.740 | 15.707 | 6,018,788 |
| 2025-07-29 | 16.160 | 16.240 | 15.700 | 15.940 | 15.906 | 5,508,069 |
| 2025-07-28 | 16.260 | 16.360 | 16.060 | 16.150 | 16.116 | 3,634,096 |
| 2025-07-25 | 16.500 | 16.520 | 16.210 | 16.330 | 16.295 | 4,543,349 |
| 2025-07-24 | 16.330 | 16.800 | 16.320 | 16.500 | 16.465 | 5,820,785 |
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.