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
2023-10-26	2.670	2.680	2.630	2.650	2.650	8,066,500
2023-10-25	2.650	2.690	2.640	2.680	2.680	12,942,109
2023-10-24	2.520	2.630	2.520	2.620	2.620	11,841,687
2023-10-23	2.590	2.600	2.500	2.530	2.530	8,267,080
2023-10-20	2.590	2.630	2.560	2.610	2.610	7,173,108
2023-10-19	2.580	2.620	2.540	2.590	2.590	7,920,400
2023-10-18	2.630	2.650	2.570	2.580	2.580	8,729,700
2023-10-17	2.630	2.690	2.620	2.640	2.640	9,130,983
2023-10-16	2.610	2.640	2.570	2.620	2.620	10,112,700
2023-10-13	2.670	2.680	2.580	2.600	2.600	7,559,900
2023-10-12	2.610	2.680	2.610	2.660	2.660	9,073,802
2023-10-11	2.640	2.640	2.590	2.600	2.600	8,730,000
2023-10-10	2.640	2.680	2.620	2.630	2.630	10,240,519
2023-10-09	2.690	2.700	2.620	2.640	2.640	15,127,302
2023-09-28	2.680	2.720	2.660	2.690	2.690	8,017,900
2023-09-27	2.650	2.690	2.640	2.660	2.660	8,297,802
2023-09-26	2.670	2.690	2.630	2.640	2.640	7,536,819
2023-09-25	2.670	2.720	2.640	2.660	2.660	9,177,500
2023-09-22	2.700	2.710	2.660	2.670	2.670	15,250,200
2023-09-21	2.680	2.750	2.660	2.710	2.710	17,788,702
2023-09-20	2.690	2.730	2.680	2.690	2.690	9,536,000
2023-09-19	2.720	2.730	2.680	2.690	2.690	5,626,400
2023-09-18	2.700	2.740	2.670	2.730	2.730	9,330,602
2023-09-15	2.680	2.740	2.670	2.710	2.710	12,091,500
2023-09-14	2.700	2.700	2.650	2.690	2.690	9,323,800
2023-09-13	2.670	2.710	2.640	2.660	2.660	8,200,000
2023-09-12	2.670	2.690	2.660	2.660	2.660	7,022,573
2023-09-11	2.690	2.700	2.650	2.670	2.670	8,988,500
2023-09-08	2.710	2.720	2.670	2.680	2.680	8,450,500
2023-09-07	2.740	2.770	2.690	2.700	2.700	10,296,843
2023-09-06	2.740	2.770	2.720	2.740	2.740	11,751,000
2023-09-05	2.770	2.770	2.720	2.740	2.740	12,681,100
2023-09-04	2.710	2.780	2.700	2.770	2.770	28,226,902
2023-09-01	2.660	2.710	2.630	2.690	2.690	22,685,402
2023-08-31	2.660	2.680	2.620	2.630	2.630	12,475,300
2023-08-30	2.650	2.710	2.640	2.660	2.660	22,374,800
2023-08-29	2.560	2.640	2.560	2.640	2.640	18,272,600
2023-08-28	2.620	2.650	2.560	2.570	2.570	18,534,234
2023-08-25	2.490	2.560	2.470	2.500	2.500	8,852,334
2023-08-24	2.500	2.510	2.460	2.480	2.480	6,726,100
2023-08-23	2.510	2.530	2.490	2.500	2.500	6,036,800
2023-08-22	2.590	2.590	2.480	2.520	2.520	12,188,000
2023-08-21	2.550	2.620	2.540	2.570	2.570	9,660,700
2023-08-18	2.570	2.580	2.530	2.530	2.530	5,369,500
2023-08-17	2.550	2.580	2.510	2.570	2.570	7,912,300
2023-08-16	2.540	2.570	2.520	2.560	2.560	5,693,100
2023-08-15	2.550	2.560	2.520	2.550	2.550	6,180,002
2023-08-14	2.510	2.560	2.500	2.550	2.550	5,490,004
2023-08-11	2.570	2.580	2.510	2.530	2.530	6,602,800
2023-08-10	2.550	2.580	2.550	2.580	2.580	6,191,100
2023-08-09	2.580	2.600	2.550	2.550	2.550	6,645,700
2023-08-08	2.590	2.610	2.570	2.580	2.580	4,413,300
2023-08-07	2.640	2.640	2.580	2.600	2.600	6,516,001
2023-08-04	2.680	2.680	2.620	2.630	2.630	8,266,100
2023-08-03	2.670	2.680	2.630	2.660	2.660	7,629,800
2023-08-02	2.660	2.690	2.660	2.670	2.670	8,495,520
2023-08-01	2.700	2.710	2.660	2.670	2.670	10,938,800
2023-07-31	2.660	2.710	2.640	2.710	2.710	23,489,461
2023-07-28	2.590	2.790	2.580	2.650	2.650	29,465,400
2023-07-27	2.630	2.650	2.590	2.600	2.600	18,942,500

← NewerPage 13 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.