Guangdong Feinan Resources Recycling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 26.880 | 27.328 | 26.628 | 26.740 | 18.949 | 2,545,811 |
| 2025-04-23 | 27.706 | 27.720 | 26.964 | 27.034 | 19.157 | 4,683,300 |
| 2025-04-22 | 27.090 | 28.980 | 27.090 | 27.832 | 19.722 | 6,123,959 |
| 2025-04-21 | 25.872 | 27.118 | 25.718 | 26.782 | 18.978 | 4,373,899 |
| 2025-04-18 | 26.096 | 26.362 | 25.438 | 25.676 | 18.195 | 3,718,590 |
| 2025-04-17 | 26.600 | 27.720 | 26.348 | 26.460 | 18.750 | 6,034,693 |
| 2025-04-16 | 26.194 | 26.614 | 25.606 | 26.096 | 18.492 | 3,289,000 |
| 2025-04-15 | 26.348 | 26.544 | 25.830 | 26.152 | 18.532 | 3,417,482 |
| 2025-04-14 | 26.712 | 27.216 | 26.110 | 26.348 | 18.671 | 6,971,801 |
| 2025-04-11 | 26.460 | 27.818 | 26.110 | 26.964 | 19.107 | 6,816,121 |
| 2025-04-10 | 25.900 | 26.432 | 25.606 | 25.872 | 18.334 | 4,582,300 |
| 2025-04-09 | 24.136 | 25.340 | 22.946 | 25.102 | 17.788 | 4,482,300 |
| 2025-04-08 | 23.884 | 25.256 | 23.884 | 24.626 | 17.451 | 5,522,840 |
| 2025-04-07 | 26.306 | 26.698 | 23.002 | 23.618 | 16.736 | 6,715,922 |
| 2025-04-03 | 28.420 | 29.190 | 28.280 | 28.714 | 20.347 | 3,284,058 |
| 2025-04-02 | 28.952 | 29.302 | 28.574 | 28.700 | 20.338 | 4,499,255 |
| 2025-04-01 | 29.512 | 30.072 | 29.120 | 29.134 | 20.645 | 4,436,902 |
| 2025-03-31 | 29.092 | 29.680 | 28.980 | 29.526 | 20.923 | 4,178,800 |
| 2025-03-28 | 30.282 | 30.604 | 29.148 | 29.624 | 20.992 | 5,864,300 |
| 2025-03-27 | 30.926 | 31.094 | 29.736 | 29.876 | 21.171 | 9,171,873 |
| 2025-03-26 | 30.786 | 33.040 | 30.562 | 31.696 | 22.461 | 13,342,454 |
| 2025-03-25 | 29.512 | 30.716 | 29.260 | 30.030 | 21.280 | 8,002,600 |
| 2025-03-24 | 28.728 | 30.086 | 28.560 | 29.694 | 21.042 | 7,668,801 |
| 2025-03-21 | 28.966 | 29.680 | 28.616 | 28.784 | 20.397 | 4,569,758 |
| 2025-03-20 | 29.750 | 29.932 | 29.120 | 29.246 | 20.724 | 5,352,699 |
| 2025-03-19 | 29.736 | 30.464 | 29.302 | 29.582 | 20.963 | 8,634,246 |
| 2025-03-18 | 29.638 | 30.632 | 29.400 | 29.834 | 21.141 | 9,945,729 |
| 2025-03-17 | 28.840 | 30.100 | 28.840 | 29.624 | 20.992 | 14,321,860 |
| 2025-03-14 | 34.188 | 34.202 | 30.520 | 30.632 | 21.707 | 18,656,766 |
| 2025-03-13 | 29.106 | 29.498 | 28.238 | 28.504 | 20.199 | 4,725,800 |
| 2025-03-12 | 28.756 | 29.316 | 28.616 | 28.910 | 20.486 | 5,033,200 |
| 2025-03-11 | 28.434 | 29.050 | 28.168 | 28.770 | 20.387 | 5,657,857 |
| 2025-03-10 | 29.204 | 29.386 | 28.434 | 28.840 | 20.437 | 10,144,145 |
| 2025-03-07 | 27.174 | 32.172 | 27.118 | 29.316 | 20.774 | 15,872,634 |
| 2025-03-06 | 26.180 | 27.636 | 26.180 | 27.342 | 19.375 | 4,719,100 |
| 2025-03-05 | 26.404 | 26.404 | 25.648 | 26.040 | 18.453 | 2,291,540 |
| 2025-03-04 | 26.222 | 26.516 | 26.054 | 26.446 | 18.740 | 2,007,419 |
| 2025-03-03 | 26.110 | 26.880 | 26.054 | 26.334 | 18.661 | 2,945,518 |
| 2025-02-28 | 26.852 | 27.062 | 26.124 | 26.166 | 18.542 | 3,220,685 |
| 2025-02-27 | 27.664 | 27.734 | 26.684 | 27.090 | 19.197 | 3,837,845 |
| 2025-02-26 | 27.552 | 28.140 | 27.398 | 27.622 | 19.574 | 4,876,828 |
| 2025-02-25 | 27.020 | 27.790 | 26.782 | 27.398 | 19.415 | 4,206,719 |
| 2025-02-24 | 27.370 | 27.902 | 27.090 | 27.314 | 19.355 | 4,413,501 |
| 2025-02-21 | 27.734 | 30.044 | 27.300 | 27.356 | 19.385 | 7,315,964 |
| 2025-02-20 | 26.712 | 27.090 | 26.320 | 26.992 | 19.127 | 3,677,459 |
| 2025-02-19 | 26.488 | 26.880 | 26.404 | 26.712 | 18.929 | 3,383,576 |
| 2025-02-18 | 27.412 | 27.468 | 26.320 | 26.418 | 18.720 | 5,078,185 |
| 2025-02-17 | 26.054 | 27.790 | 25.956 | 27.664 | 19.603 | 7,815,737 |
| 2025-02-14 | 26.110 | 26.446 | 25.970 | 26.110 | 18.502 | 2,645,670 |
| 2025-02-13 | 26.656 | 26.824 | 26.222 | 26.236 | 18.592 | 3,701,672 |
| 2025-02-12 | 26.446 | 26.684 | 26.124 | 26.670 | 18.899 | 6,390,104 |
| 2025-02-11 | 25.522 | 27.958 | 25.368 | 27.230 | 19.296 | 9,252,083 |
| 2025-02-10 | 25.550 | 25.690 | 25.242 | 25.508 | 18.076 | 3,064,632 |
| 2025-02-07 | 25.396 | 25.844 | 25.256 | 25.536 | 18.095 | 3,062,100 |
| 2025-02-06 | 25.200 | 25.452 | 25.074 | 25.410 | 18.006 | 2,302,100 |
| 2025-02-05 | 25.410 | 25.452 | 25.004 | 25.256 | 17.897 | 1,568,758 |
| 2025-01-27 | 25.298 | 25.620 | 24.920 | 24.920 | 17.659 | 1,542,086 |
| 2025-01-24 | 25.088 | 25.312 | 24.920 | 25.130 | 17.808 | 1,277,340 |
| 2025-01-23 | 25.312 | 25.578 | 25.032 | 25.032 | 17.738 | 1,712,490 |
| 2025-01-22 | 25.410 | 25.508 | 24.948 | 25.046 | 17.748 | 1,210,561 |
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.