Guangdong Feinan Resources Recycling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.800	21.460	20.630	21.290	21.290	4,331,621
2026-10-19	21.010	21.240	20.470	20.890	20.890	4,354,076
2026-10-16	21.520	21.900	21.030	21.220	21.220	5,070,687
2026-10-15	21.610	21.810	20.970	21.100	21.100	5,557,805
2026-10-14	22.500	22.630	22.010	22.150	22.150	4,331,400
2026-10-13	22.170	22.860	21.600	22.730	22.730	7,340,418
2026-10-12	23.700	23.800	22.560	22.570	22.570	7,435,546
2026-10-09	23.860	23.900	22.810	23.850	23.850	9,975,036
2026-10-08	24.180	24.580	23.710	24.010	24.010	6,647,159
2026-09-30	24.840	24.990	24.150	24.200	24.200	6,787,932
2026-09-29	23.750	24.950	23.480	24.810	24.810	11,021,540
2026-09-28	24.850	25.110	23.800	23.870	23.870	10,837,340
2026-09-24	26.710	26.940	25.150	25.240	25.240	13,350,594
2026-09-23	29.000	29.090	26.770	26.910	26.910	19,750,568
2026-09-22	28.920	29.570	28.450	29.100	29.100	16,876,963
2026-09-21	27.100	28.480	26.830	28.410	28.410	17,036,951
2026-09-18	26.700	27.270	26.310	26.840	26.840	9,566,891
2026-09-17	26.300	26.740	25.680	26.150	26.150	10,538,680
2026-09-16	25.700	26.880	25.570	26.700	26.700	11,729,226
2026-09-15	26.010	26.930	25.570	25.660	25.660	15,932,452
2026-09-14	23.730	25.990	23.450	25.890	25.890	22,804,744
2026-09-11	23.500	24.170	23.330	23.950	23.950	13,120,202
2026-09-10	24.530	25.430	24.450	24.830	24.830	11,398,642
2026-09-09	24.530	26.060	24.530	24.890	24.890	19,706,992
2026-09-08	24.530	24.810	24.220	24.420	24.420	12,999,906
2026-09-07	24.580	24.760	24.140	24.180	24.180	12,397,259
2026-09-04	25.610	26.260	24.600	24.920	24.920	19,313,023
2026-09-03	25.560	25.890	24.620	25.060	25.060	15,084,761
2026-09-02	25.480	25.970	24.650	25.000	25.000	18,678,680
2026-09-01	25.580	27.180	24.940	26.280	26.280	30,123,961
2026-08-31	23.200	26.110	22.410	25.780	25.780	25,758,557
2026-08-28	23.500	24.290	23.300	23.890	23.890	11,479,743
2026-08-27	22.900	23.960	22.860	23.650	23.650	12,654,691
2026-08-26	22.280	23.750	22.280	23.290	23.290	16,347,655
2026-08-25	23.110	23.560	21.920	22.280	22.280	12,196,905
2026-08-24	23.560	23.980	22.870	23.250	23.250	14,107,518
2026-08-21	22.510	23.280	22.330	23.150	23.150	11,332,674
2026-08-20	23.770	24.460	22.470	22.730	22.730	17,084,350
2026-08-19	23.590	23.620	22.660	22.910	22.910	9,885,079
2026-08-18	24.190	24.360	23.610	23.910	23.910	8,904,052
2026-08-17	23.590	24.500	23.360	24.430	24.430	11,919,969
2026-08-14	23.250	23.350	22.770	23.060	23.060	6,916,133
2026-08-13	24.010	24.330	23.070	23.180	23.180	10,789,302
2026-08-12	24.370	24.570	23.960	24.110	24.110	8,145,992
2026-08-11	24.690	25.350	24.170	24.190	24.190	12,631,941
2026-08-10	24.340	24.880	24.100	24.680	24.680	14,480,680
2026-08-07	23.250	24.440	23.100	24.310	24.310	14,561,782
2026-08-06	23.910	24.380	23.040	23.320	23.320	16,197,090
2026-08-05	22.030	23.750	22.010	23.560	23.560	16,404,594
2026-08-04	21.530	22.120	21.350	22.010	22.010	9,992,564
2026-08-03	21.340	21.770	21.000	21.430	21.430	7,654,007
2026-07-31	21.460	21.940	21.020	21.100	21.100	12,099,715
2026-07-30	21.070	21.450	20.510	20.540	20.540	8,918,214
2026-07-29	20.410	21.170	20.120	21.000	21.000	9,425,872
2026-07-28	21.020	21.100	20.400	20.640	20.640	7,988,296
2026-07-27	20.740	21.370	20.710	21.350	21.350	12,780,576
2026-07-24	21.660	21.700	20.370	20.510	20.510	14,235,754
2026-07-23	21.320	23.800	20.710	22.390	22.390	20,909,840
2026-07-22	21.460	21.990	21.020	21.200	21.200	20,351,430
2026-07-21	19.770	20.900	18.620	20.830	20.830	12,909,944

Page 1 of 3 · 121 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.