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
2024-04-24	2.180	2.220	2.170	2.220	2.220	9,454,700
2024-04-23	2.180	2.200	2.170	2.180	2.180	7,290,900
2024-04-22	2.180	2.210	2.140	2.190	2.190	10,421,000
2024-04-19	2.180	2.210	2.140	2.180	2.180	12,591,047
2024-04-18	2.180	2.200	2.150	2.180	2.180	18,859,000
2024-04-17	2.100	2.200	2.090	2.200	2.200	17,644,178
2024-04-16	2.180	2.190	2.070	2.070	2.070	17,854,734
2024-04-15	2.260	2.270	2.160	2.200	2.200	26,078,779
2024-04-12	2.290	2.310	2.250	2.260	2.260	12,033,900
2024-04-11	2.280	2.330	2.270	2.290	2.290	12,797,947
2024-04-10	2.350	2.350	2.270	2.290	2.290	18,645,654
2024-04-09	2.330	2.360	2.320	2.360	2.360	13,157,402
2024-04-08	2.390	2.390	2.310	2.320	2.320	14,247,302
2024-04-03	2.380	2.390	2.350	2.390	2.390	15,456,743
2024-04-02	2.360	2.380	2.340	2.380	2.380	18,964,633
2024-04-01	2.320	2.370	2.310	2.370	2.370	18,686,900
2024-03-29	2.310	2.340	2.290	2.320	2.320	10,032,000
2024-03-28	2.260	2.330	2.240	2.300	2.300	18,871,100
2024-03-27	2.350	2.390	2.260	2.270	2.270	29,978,027
2024-03-26	2.340	2.360	2.310	2.340	2.340	14,916,212
2024-03-25	2.340	2.370	2.320	2.340	2.340	14,649,127
2024-03-22	2.370	2.380	2.320	2.340	2.340	12,773,900
2024-03-21	2.370	2.380	2.340	2.370	2.370	16,024,003
2024-03-20	2.340	2.370	2.330	2.370	2.370	16,478,945
2024-03-19	2.350	2.380	2.330	2.340	2.340	16,530,816
2024-03-18	2.350	2.370	2.330	2.360	2.360	22,637,970
2024-03-15	2.340	2.360	2.320	2.350	2.350	12,353,417
2024-03-14	2.320	2.370	2.300	2.340	2.340	17,210,493
2024-03-13	2.330	2.350	2.300	2.310	2.310	18,955,925
2024-03-12	2.270	2.320	2.250	2.320	2.320	18,192,400
2024-03-11	2.240	2.270	2.230	2.270	2.270	10,879,905
2024-03-08	2.230	2.260	2.220	2.240	2.240	17,248,800
2024-03-07	2.260	2.290	2.240	2.240	2.240	14,497,972
2024-03-06	2.200	2.260	2.190	2.250	2.250	13,949,700
2024-03-05	2.230	2.240	2.180	2.200	2.200	15,225,565
2024-03-04	2.290	2.300	2.230	2.250	2.250	21,803,766
2024-03-01	2.260	2.390	2.240	2.310	2.310	31,640,718
2024-02-29	2.180	2.260	2.170	2.260	2.260	23,661,084
2024-02-28	2.350	2.380	2.210	2.210	2.210	46,626,450
2024-02-27	2.290	2.350	2.290	2.350	2.350	31,637,470
2024-02-26	2.310	2.380	2.270	2.320	2.320	57,557,233
2024-02-23	2.300	2.400	2.260	2.330	2.330	88,811,085
2024-02-22	2.180	2.380	2.160	2.380	2.380	95,650,365
2024-02-21	2.070	2.200	2.070	2.160	2.160	22,099,707
2024-02-20	2.070	2.100	2.040	2.090	2.090	14,640,559
2024-02-19	2.070	2.110	2.040	2.080	2.080	31,631,668
2024-02-08	1.900	2.060	1.860	2.060	2.060	36,144,172
2024-02-07	1.960	1.970	1.840	1.890	1.890	29,526,401
2024-02-06	1.840	2.030	1.800	1.950	1.950	37,629,658
2024-02-05	2.170	2.190	2.000	2.000	2.000	28,887,530
2024-02-02	2.290	2.350	2.120	2.220	2.220	18,193,300
2024-02-01	2.380	2.380	2.230	2.290	2.290	21,931,600
2024-01-31	2.480	2.490	2.370	2.380	2.380	24,487,400
2024-01-30	2.570	2.590	2.490	2.500	2.500	15,912,300
2024-01-29	2.690	2.700	2.560	2.570	2.570	18,923,300
2024-01-26	2.600	2.720	2.600	2.700	2.700	20,287,385
2024-01-25	2.510	2.610	2.510	2.610	2.610	15,701,285
2024-01-24	2.460	2.550	2.420	2.520	2.520	20,056,613
2024-01-23	2.490	2.520	2.400	2.460	2.460	24,144,140
2024-01-22	2.720	2.720	2.480	2.510	2.510	19,742,385

← NewerPage 11 of 21 · 1,215 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.