Guangdong Feinan Resources Recycling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.536 | 25.690 | 25.004 | 25.424 | 18.016 | 1,377,635 |
| 2025-01-20 | 25.480 | 25.690 | 25.130 | 25.536 | 18.095 | 1,565,400 |
| 2025-01-17 | 25.816 | 25.942 | 25.368 | 25.480 | 18.056 | 1,926,400 |
| 2025-01-16 | 25.746 | 26.278 | 25.704 | 25.942 | 18.383 | 2,861,600 |
| 2025-01-15 | 25.550 | 25.886 | 25.172 | 25.298 | 17.927 | 2,249,355 |
| 2025-01-14 | 25.312 | 25.858 | 25.032 | 25.844 | 18.314 | 3,112,155 |
| 2025-01-13 | 23.940 | 25.900 | 23.688 | 25.312 | 17.937 | 3,419,885 |
| 2025-01-10 | 24.626 | 25.032 | 24.066 | 24.108 | 17.084 | 1,517,250 |
| 2025-01-09 | 24.850 | 25.018 | 24.458 | 24.542 | 17.391 | 1,274,814 |
| 2025-01-08 | 24.878 | 25.102 | 24.220 | 24.780 | 17.560 | 1,643,016 |
| 2025-01-07 | 24.668 | 25.494 | 24.528 | 25.060 | 17.758 | 1,696,125 |
| 2025-01-06 | 24.332 | 25.018 | 23.800 | 24.640 | 17.461 | 1,960,385 |
| 2025-01-03 | 24.528 | 25.312 | 24.234 | 24.290 | 17.213 | 2,799,000 |
| 2025-01-02 | 25.200 | 25.382 | 24.248 | 24.458 | 17.332 | 1,889,100 |
| 2024-12-31 | 26.054 | 26.138 | 25.200 | 25.200 | 17.857 | 1,377,460 |
| 2024-12-30 | 26.208 | 26.460 | 25.942 | 26.054 | 18.463 | 1,230,125 |
| 2024-12-27 | 26.124 | 26.516 | 25.956 | 26.460 | 18.750 | 1,563,555 |
| 2024-12-26 | 26.138 | 26.418 | 26.068 | 26.110 | 18.502 | 1,283,055 |
| 2024-12-25 | 26.222 | 26.544 | 25.718 | 26.166 | 18.542 | 1,303,599 |
| 2024-12-24 | 25.872 | 26.320 | 25.690 | 26.222 | 18.582 | 1,183,052 |
| 2024-12-23 | 26.460 | 26.726 | 25.788 | 25.872 | 18.334 | 2,067,500 |
| 2024-12-20 | 26.152 | 26.628 | 26.152 | 26.446 | 18.740 | 1,010,325 |
| 2024-12-19 | 26.040 | 26.334 | 25.718 | 26.194 | 18.562 | 1,341,487 |
| 2024-12-18 | 26.320 | 26.726 | 26.138 | 26.334 | 18.661 | 1,179,990 |
| 2024-12-17 | 27.020 | 27.118 | 26.222 | 26.320 | 18.651 | 1,814,650 |
| 2024-12-16 | 27.328 | 27.552 | 26.866 | 27.090 | 19.197 | 1,918,190 |
| 2024-12-13 | 28.000 | 28.014 | 27.300 | 27.412 | 19.425 | 2,674,352 |
| 2024-12-12 | 27.902 | 28.280 | 27.692 | 28.112 | 19.921 | 2,553,102 |
| 2024-12-11 | 27.580 | 28.042 | 27.552 | 27.888 | 19.762 | 1,842,805 |
| 2024-12-10 | 28.700 | 28.980 | 27.594 | 27.720 | 19.643 | 4,208,383 |
| 2024-12-09 | 27.846 | 28.154 | 27.440 | 28.000 | 19.842 | 2,133,700 |
| 2024-12-06 | 27.552 | 27.888 | 27.230 | 27.720 | 19.643 | 2,354,276 |
| 2024-12-05 | 27.650 | 27.902 | 27.328 | 27.720 | 19.643 | 2,859,448 |
| 2024-12-04 | 29.232 | 29.820 | 27.762 | 27.986 | 19.832 | 4,945,690 |
| 2024-12-03 | 27.846 | 27.916 | 27.482 | 27.818 | 19.713 | 1,579,283 |
| 2024-12-02 | 27.468 | 28.112 | 27.230 | 27.860 | 19.742 | 1,935,629 |
| 2024-11-29 | 27.090 | 27.580 | 26.684 | 27.468 | 19.465 | 2,155,416 |
| 2024-11-28 | 27.258 | 27.510 | 27.034 | 27.090 | 19.197 | 1,398,266 |
| 2024-11-27 | 27.090 | 27.300 | 26.250 | 27.272 | 19.326 | 1,698,046 |
| 2024-11-26 | 27.650 | 27.874 | 26.992 | 27.090 | 19.197 | 1,245,653 |
| 2024-11-25 | 27.370 | 27.986 | 27.244 | 27.776 | 19.683 | 2,176,000 |
| 2024-11-22 | 28.588 | 28.700 | 27.342 | 27.384 | 19.405 | 2,170,671 |
| 2024-11-21 | 29.078 | 29.386 | 28.126 | 28.588 | 20.258 | 2,591,443 |
| 2024-11-20 | 29.064 | 29.484 | 28.868 | 29.190 | 20.685 | 2,670,300 |
| 2024-11-19 | 27.860 | 29.162 | 27.860 | 29.120 | 20.635 | 2,850,150 |
| 2024-11-18 | 28.630 | 28.742 | 27.510 | 27.860 | 19.742 | 2,945,000 |
| 2024-11-15 | 28.952 | 29.372 | 28.518 | 28.574 | 20.248 | 3,034,135 |
| 2024-11-14 | 30.548 | 30.548 | 28.854 | 28.980 | 20.536 | 3,670,452 |
| 2024-11-13 | 29.428 | 30.632 | 29.148 | 30.128 | 21.349 | 4,316,389 |
| 2024-11-12 | 29.890 | 30.506 | 29.288 | 29.610 | 20.982 | 4,245,909 |
| 2024-11-11 | 29.442 | 30.002 | 29.414 | 29.918 | 21.201 | 3,521,529 |
| 2024-11-08 | 30.604 | 30.786 | 29.470 | 29.694 | 21.042 | 3,532,329 |
| 2024-11-07 | 28.966 | 30.212 | 28.504 | 30.002 | 21.260 | 4,320,616 |
| 2024-11-06 | 29.456 | 30.380 | 29.120 | 29.428 | 20.853 | 5,710,761 |
| 2024-11-05 | 28.028 | 29.386 | 27.790 | 29.274 | 20.744 | 4,477,227 |
| 2024-11-04 | 28.042 | 28.336 | 26.950 | 28.056 | 19.881 | 4,411,088 |
| 2024-11-01 | 28.126 | 29.960 | 28.084 | 28.350 | 20.090 | 6,712,910 |
| 2024-10-31 | 28.630 | 29.148 | 28.084 | 28.490 | 20.189 | 2,684,665 |
| 2024-10-30 | 28.588 | 28.868 | 28.000 | 28.476 | 20.179 | 3,047,833 |
| 2024-10-29 | 30.142 | 30.282 | 28.280 | 28.308 | 20.060 | 3,985,637 |
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.