Guangxi Fenglin Wood Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.710	1.730	1.680	1.680	1.680	8,668,200
2024-07-22	1.710	1.720	1.690	1.710	1.710	5,760,200
2024-07-19	1.700	1.720	1.690	1.710	1.710	4,870,500
2024-07-18	1.720	1.720	1.680	1.710	1.710	7,726,100
2024-07-17	1.730	1.740	1.710	1.730	1.730	5,144,350
2024-07-16	1.720	1.740	1.710	1.730	1.730	5,246,100
2024-07-15	1.760	1.760	1.710	1.720	1.720	5,762,700
2024-07-12	1.750	1.790	1.740	1.750	1.750	10,428,200
2024-07-11	1.710	1.760	1.710	1.750	1.750	8,158,100
2024-07-10	1.710	1.710	1.670	1.680	1.680	5,446,820
2024-07-09	1.700	1.720	1.660	1.700	1.700	8,825,800
2024-07-08	1.740	1.760	1.690	1.700	1.700	6,913,100
2024-07-05	1.730	1.730	1.730	1.730	1.730	0
2024-07-04	1.770	1.810	1.720	1.730	1.730	14,651,500
2024-07-03	1.790	1.870	1.790	1.800	1.800	14,492,204
2024-07-02	1.740	1.810	1.720	1.780	1.780	12,531,562
2024-07-01	1.680	1.750	1.670	1.740	1.740	10,096,662
2024-06-28	1.670	1.710	1.660	1.690	1.690	8,596,860
2024-06-27	1.710	1.730	1.660	1.670	1.670	9,731,500
2024-06-26	1.670	1.730	1.650	1.720	1.720	13,634,902
2024-06-25	1.650	1.700	1.640	1.680	1.680	8,689,302
2024-06-24	1.750	1.750	1.650	1.660	1.660	11,266,700
2024-06-21	1.720	1.770	1.710	1.750	1.750	6,149,562
2024-06-20	1.800	1.800	1.720	1.750	1.750	6,709,155
2024-06-19	1.800	1.830	1.790	1.800	1.800	4,422,800
2024-06-18	1.780	1.810	1.760	1.810	1.810	5,439,204
2024-06-17	1.800	1.810	1.770	1.780	1.780	7,330,402
2024-06-14	1.820	1.830	1.780	1.810	1.810	8,926,802
2024-06-13	1.880	1.890	1.800	1.820	1.820	11,498,564
2024-06-12	1.870	1.900	1.860	1.880	1.880	10,216,417
2024-06-11	1.890	1.890	1.840	1.880	1.880	11,187,702
2024-06-07	1.870	1.910	1.860	1.890	1.890	13,823,602
2024-06-06	2.080	2.100	1.940	1.970	1.970	18,710,889
2024-06-05	2.120	2.120	2.070	2.070	2.070	10,638,742
2024-06-04	2.130	2.130	2.080	2.120	2.120	8,413,802
2024-06-03	2.210	2.220	2.120	2.140	2.140	13,320,200
2024-05-31	2.150	2.200	2.140	2.190	2.190	8,785,500
2024-05-30	2.170	2.180	2.130	2.150	2.150	6,622,972
2024-05-29	2.170	2.200	2.160	2.170	2.170	6,642,200
2024-05-28	2.210	2.210	2.170	2.180	2.180	6,838,588
2024-05-27	2.210	2.220	2.170	2.210	2.210	9,361,000
2024-05-24	2.220	2.250	2.210	2.210	2.210	6,238,100
2024-05-23	2.280	2.280	2.220	2.220	2.220	12,642,314
2024-05-22	2.270	2.300	2.260	2.280	2.280	9,571,302
2024-05-21	2.290	2.290	2.260	2.270	2.270	9,015,300
2024-05-20	2.320	2.330	2.280	2.290	2.290	16,762,500
2024-05-17	2.300	2.320	2.260	2.320	2.320	17,927,935
2024-05-16	2.270	2.320	2.260	2.290	2.290	22,056,520
2024-05-15	2.280	2.300	2.250	2.260	2.260	8,112,920
2024-05-14	2.220	2.280	2.220	2.270	2.270	12,871,366
2024-05-13	2.270	2.280	2.220	2.220	2.220	14,971,779
2024-05-10	2.290	2.290	2.260	2.280	2.280	9,336,900
2024-05-09	2.270	2.310	2.270	2.290	2.290	11,063,759
2024-05-08	2.280	2.290	2.260	2.270	2.270	7,224,952
2024-05-07	2.300	2.300	2.260	2.270	2.270	11,056,602
2024-05-06	2.280	2.300	2.270	2.290	2.290	13,328,800
2024-04-30	2.280	2.280	2.250	2.260	2.260	10,544,200
2024-04-29	2.210	2.280	2.200	2.270	2.270	13,926,785
2024-04-26	2.230	2.240	2.180	2.210	2.210	14,655,825
2024-04-25	2.210	2.250	2.200	2.240	2.240	7,849,005

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-26	0.0600 CNY
2021-05-24	0.1000 CNY
2020-05-25	0.0600 CNY
2019-05-16	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.