Guangdong Feinan Resources Recycling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.530	16.630	16.240	16.390	16.355	4,617,080
2025-07-22	16.450	16.620	16.310	16.470	16.435	4,918,956
2025-07-21	16.560	16.700	16.350	16.410	16.375	6,388,720
2025-07-18	15.990	16.650	15.980	16.640	16.605	8,957,940
2025-07-17	15.880	16.050	15.830	15.940	15.906	3,180,542
2025-07-16	16.080	16.150	15.830	15.920	15.886	5,474,602
2025-07-15	16.270	16.780	16.100	16.170	16.136	7,552,300
2025-07-14	16.200	16.600	16.190	16.450	16.415	7,956,317
2025-07-11	16.150	16.590	15.880	16.200	16.166	9,440,056
2025-07-10	15.850	16.230	15.560	16.050	16.016	6,398,662
2025-07-09	23.040	23.390	22.320	22.360	15.845	6,902,928
2025-07-08	30.898	31.906	30.786	31.724	22.480	5,197,245
2025-07-07	30.912	31.248	30.450	30.898	21.895	4,068,590
2025-07-04	32.074	32.074	30.814	30.954	21.935	9,874,073
2025-07-03	32.186	34.972	31.920	32.760	23.215	14,613,197
2025-07-02	30.506	32.452	30.002	31.752	22.500	9,979,767
2025-07-01	30.044	30.590	29.694	30.590	21.677	3,798,425
2025-06-30	30.184	30.380	29.694	29.988	21.250	3,593,600
2025-06-27	29.316	30.324	29.162	29.960	21.230	5,200,518
2025-06-26	29.372	29.568	29.120	29.134	20.645	2,263,500
2025-06-25	29.344	29.582	29.064	29.330	20.784	2,776,100
2025-06-24	28.378	29.568	28.378	29.344	20.794	3,633,248
2025-06-23	28.000	28.560	28.000	28.532	20.219	1,950,700
2025-06-20	28.042	28.378	28.014	28.056	19.881	2,058,000
2025-06-19	29.022	29.330	27.944	28.084	19.901	4,304,199
2025-06-18	29.064	29.316	28.700	29.036	20.576	2,859,100
2025-06-17	29.750	29.750	28.924	29.246	20.724	4,040,177
2025-06-16	29.708	30.058	29.414	29.554	20.943	5,289,494
2025-06-13	31.220	31.276	29.946	30.240	21.429	8,253,206
2025-06-12	30.114	31.430	29.680	31.276	22.163	10,415,427
2025-06-11	29.596	30.128	29.232	30.016	21.270	7,014,914
2025-06-10	28.756	30.044	28.700	29.680	21.032	7,939,569
2025-06-09	28.700	29.106	28.392	28.966	20.526	4,884,705
2025-06-06	28.140	29.554	28.112	29.120	20.635	8,450,858
2025-06-05	28.238	28.434	28.028	28.140	19.941	2,113,753
2025-06-04	28.280	28.798	28.252	28.378	20.109	3,137,035
2025-06-03	28.476	28.630	28.154	28.462	20.169	3,186,012
2025-05-30	28.266	28.770	27.874	28.266	20.030	2,899,644
2025-05-29	28.042	28.560	27.860	28.266	20.030	3,144,990
2025-05-28	27.776	28.616	27.776	28.126	19.931	3,778,727
2025-05-27	27.636	27.902	27.174	27.860	19.742	2,020,536
2025-05-26	27.216	27.804	27.132	27.650	19.594	1,871,990
2025-05-23	27.412	27.580	27.076	27.146	19.236	1,625,627
2025-05-22	27.832	28.112	27.160	27.272	19.326	2,517,300
2025-05-21	28.000	28.196	27.538	28.042	19.871	2,261,707
2025-05-20	27.496	28.084	27.412	27.972	19.822	2,484,631
2025-05-19	27.356	28.126	26.880	27.650	19.594	2,347,147
2025-05-16	27.174	27.482	26.978	27.258	19.316	1,465,384
2025-05-15	27.440	27.440	26.768	27.090	19.197	1,649,773
2025-05-14	27.328	27.608	27.202	27.370	19.395	1,865,828
2025-05-13	27.762	27.776	27.160	27.398	19.415	2,064,400
2025-05-12	27.650	27.790	27.258	27.580	19.544	2,340,265
2025-05-09	27.286	27.706	27.020	27.440	19.445	2,955,300
2025-05-08	26.964	27.328	26.824	27.244	19.306	1,913,700
2025-05-07	27.440	27.692	26.866	27.090	19.197	2,188,200
2025-05-06	26.712	27.272	26.530	27.258	19.316	2,407,900
2025-04-30	26.838	27.020	26.390	26.390	18.701	2,132,040
2025-04-29	26.530	27.286	26.432	26.782	18.978	1,815,100
2025-04-28	26.936	27.188	26.474	26.782	18.978	2,463,500
2025-04-25	26.838	27.160	26.782	26.950	19.097	1,939,559

← NewerPage 6 of 13 · 742 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.