Guangdong Feinan Resources Recycling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.568 | 29.890 | 29.204 | 29.638 | 21.002 | 3,164,665 |
| 2024-10-25 | 29.540 | 29.666 | 28.798 | 29.498 | 20.903 | 3,074,649 |
| 2024-10-24 | 29.414 | 29.694 | 28.700 | 28.868 | 20.457 | 3,414,138 |
| 2024-10-23 | 30.338 | 30.506 | 29.414 | 29.554 | 20.943 | 4,016,550 |
| 2024-10-22 | 29.834 | 30.520 | 28.756 | 30.338 | 21.498 | 5,736,105 |
| 2024-10-21 | 29.400 | 30.786 | 28.588 | 29.988 | 21.250 | 8,360,633 |
| 2024-10-18 | 26.642 | 30.366 | 26.180 | 29.134 | 20.645 | 8,315,227 |
| 2024-10-17 | 27.104 | 27.398 | 26.390 | 26.418 | 18.720 | 2,939,424 |
| 2024-10-16 | 26.740 | 27.692 | 26.628 | 27.048 | 19.167 | 3,290,100 |
| 2024-10-15 | 28.238 | 28.910 | 27.552 | 27.580 | 19.544 | 3,208,800 |
| 2024-10-14 | 27.342 | 28.700 | 27.272 | 28.532 | 20.219 | 3,874,280 |
| 2024-10-11 | 28.966 | 29.386 | 26.922 | 27.580 | 19.544 | 3,343,687 |
| 2024-10-10 | 28.728 | 30.086 | 27.846 | 28.546 | 20.228 | 3,913,765 |
| 2024-10-09 | 31.234 | 31.864 | 28.700 | 28.714 | 20.347 | 6,794,284 |
| 2024-10-08 | 35.000 | 35.266 | 30.660 | 32.886 | 23.304 | 9,061,931 |
| 2024-09-30 | 27.944 | 30.730 | 26.894 | 30.338 | 21.498 | 8,239,204 |
| 2024-09-27 | 25.200 | 27.062 | 25.172 | 26.530 | 18.800 | 5,542,326 |
| 2024-09-26 | 24.290 | 24.766 | 24.122 | 24.752 | 17.540 | 2,641,323 |
| 2024-09-25 | 24.332 | 25.060 | 24.080 | 24.444 | 17.322 | 3,885,666 |
| 2024-09-24 | 22.988 | 24.332 | 22.974 | 24.290 | 17.213 | 4,282,276 |
| 2024-09-23 | 22.442 | 23.030 | 22.148 | 22.820 | 16.171 | 1,771,200 |
| 2024-09-20 | 22.890 | 23.030 | 22.484 | 22.624 | 16.032 | 1,559,290 |
| 2024-09-19 | 22.386 | 23.044 | 22.302 | 22.918 | 16.240 | 1,866,155 |
| 2024-09-18 | 22.330 | 22.876 | 22.120 | 22.330 | 15.824 | 1,949,300 |
| 2024-09-13 | 23.786 | 24.220 | 22.400 | 22.848 | 16.191 | 3,212,581 |
| 2024-09-12 | 23.730 | 23.758 | 23.184 | 23.198 | 16.439 | 1,039,725 |
| 2024-09-11 | 23.478 | 23.716 | 23.254 | 23.590 | 16.716 | 1,172,410 |
| 2024-09-10 | 23.282 | 23.660 | 22.974 | 23.478 | 16.637 | 1,519,550 |
| 2024-09-09 | 23.366 | 23.730 | 22.876 | 23.296 | 16.508 | 1,662,246 |
| 2024-09-06 | 23.856 | 23.954 | 23.100 | 23.170 | 16.419 | 1,575,800 |
| 2024-09-05 | 23.940 | 24.136 | 23.730 | 23.842 | 16.895 | 1,558,865 |
| 2024-09-04 | 23.912 | 24.262 | 23.730 | 23.940 | 16.965 | 1,903,100 |
| 2024-09-03 | 23.562 | 24.136 | 23.562 | 24.052 | 17.044 | 2,115,510 |
| 2024-09-02 | 23.884 | 24.514 | 23.688 | 23.716 | 16.806 | 2,936,550 |
| 2024-08-30 | 23.940 | 24.430 | 23.632 | 23.884 | 16.925 | 3,310,308 |
| 2024-08-29 | 23.198 | 24.178 | 23.198 | 23.968 | 16.984 | 2,387,045 |
| 2024-08-28 | 23.254 | 24.262 | 23.254 | 23.786 | 16.855 | 2,419,719 |
| 2024-08-27 | 23.884 | 24.220 | 23.548 | 23.604 | 16.726 | 3,473,208 |
| 2024-08-26 | 23.800 | 25.060 | 22.148 | 23.870 | 16.915 | 7,574,932 |
| 2024-08-23 | 21.924 | 22.078 | 21.490 | 21.896 | 15.516 | 1,504,770 |
| 2024-08-22 | 22.820 | 22.918 | 21.910 | 21.924 | 15.536 | 2,178,600 |
| 2024-08-21 | 22.764 | 23.324 | 22.568 | 22.694 | 16.082 | 2,371,174 |
| 2024-08-20 | 23.828 | 24.192 | 22.750 | 22.764 | 16.131 | 4,941,293 |
| 2024-08-19 | 23.688 | 25.620 | 23.688 | 24.276 | 17.203 | 6,230,181 |
| 2024-08-16 | 25.200 | 25.830 | 23.674 | 24.010 | 17.014 | 5,745,269 |
| 2024-08-15 | 23.100 | 23.590 | 22.848 | 23.352 | 16.548 | 1,657,755 |
| 2024-08-14 | 23.604 | 23.730 | 23.030 | 23.198 | 16.439 | 1,790,110 |
| 2024-08-13 | 24.108 | 24.500 | 23.268 | 23.646 | 16.756 | 2,189,889 |
| 2024-08-12 | 23.198 | 24.024 | 23.128 | 23.688 | 16.786 | 2,754,989 |
| 2024-08-09 | 23.380 | 23.786 | 22.988 | 22.988 | 16.290 | 1,825,475 |
| 2024-08-08 | 23.576 | 23.688 | 22.946 | 23.212 | 16.449 | 1,769,948 |
| 2024-08-07 | 24.066 | 24.080 | 23.632 | 23.646 | 16.756 | 2,287,326 |
| 2024-08-06 | 23.954 | 24.472 | 23.828 | 24.136 | 17.103 | 3,008,717 |
| 2024-08-05 | 23.730 | 25.592 | 23.730 | 24.094 | 17.074 | 4,793,210 |
| 2024-08-02 | 23.954 | 25.340 | 23.814 | 24.444 | 17.322 | 3,914,514 |
| 2024-08-01 | 24.500 | 24.808 | 24.206 | 24.248 | 17.183 | 2,151,646 |
| 2024-07-31 | 23.478 | 24.262 | 23.478 | 24.192 | 17.143 | 2,191,987 |
| 2024-07-30 | 23.198 | 23.548 | 23.114 | 23.478 | 16.637 | 1,369,261 |
| 2024-07-29 | 23.604 | 23.688 | 23.100 | 23.366 | 16.558 | 1,915,207 |
| 2024-07-26 | 22.960 | 23.898 | 22.904 | 23.436 | 16.607 | 3,640,093 |
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.