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
2023-07-26	2.580	2.730	2.580	2.630	2.630	37,113,191
2023-07-25	2.540	2.610	2.540	2.580	2.580	23,334,300
2023-07-24	2.530	2.550	2.500	2.540	2.540	7,688,200
2023-07-21	2.500	2.540	2.490	2.520	2.520	8,190,400
2023-07-20	2.510	2.530	2.470	2.500	2.500	6,874,800
2023-07-19	2.490	2.530	2.470	2.510	2.510	6,061,002
2023-07-18	2.480	2.500	2.470	2.490	2.490	2,702,902
2023-07-17	2.470	2.490	2.460	2.490	2.490	4,524,900
2023-07-14	2.470	2.480	2.460	2.470	2.470	4,341,201
2023-07-13	2.460	2.480	2.440	2.470	2.470	3,704,199
2023-07-12	2.480	2.490	2.440	2.450	2.450	3,629,600
2023-07-11	2.470	2.490	2.470	2.480	2.480	3,081,800
2023-07-10	2.470	2.480	2.460	2.470	2.470	2,648,300
2023-07-07	2.460	2.480	2.450	2.460	2.460	3,533,600
2023-07-06	2.460	2.470	2.440	2.460	2.460	3,680,900
2023-07-05	2.480	2.500	2.460	2.470	2.470	3,284,076
2023-07-04	2.460	2.490	2.450	2.480	2.480	7,414,000
2023-07-03	2.450	2.470	2.440	2.460	2.460	7,337,802
2023-06-30	2.430	2.460	2.420	2.460	2.460	13,838,785
2023-06-29	2.440	2.440	2.420	2.440	2.440	2,711,000
2023-06-28	2.440	2.440	2.410	2.440	2.440	3,694,300
2023-06-27	2.410	2.440	2.400	2.440	2.440	4,872,800
2023-06-26	2.400	2.430	2.370	2.410	2.410	4,946,200
2023-06-21	2.380	2.430	2.370	2.400	2.400	4,355,085
2023-06-20	2.410	2.430	2.380	2.380	2.380	3,957,179
2023-06-19	2.450	2.460	2.400	2.410	2.410	4,606,700
2023-06-16	2.450	2.470	2.440	2.450	2.450	2,639,900
2023-06-15	2.460	2.480	2.440	2.450	2.450	2,854,906
2023-06-14	2.470	2.470	2.440	2.450	2.450	2,468,000
2023-06-13	2.490	2.490	2.460	2.460	2.460	4,299,615
2023-06-12	2.500	2.500	2.460	2.490	2.490	4,119,110
2023-06-09	2.500	2.510	2.470	2.490	2.490	3,777,000
2023-06-08	2.470	2.500	2.470	2.490	2.490	3,032,200
2023-06-07	2.450	2.520	2.430	2.480	2.480	11,114,846
2023-06-06	2.490	2.490	2.430	2.440	2.440	6,096,200
2023-06-05	2.510	2.520	2.480	2.490	2.490	4,354,800
2023-06-02	2.500	2.520	2.490	2.510	2.510	2,708,900
2023-06-01	2.460	2.520	2.450	2.500	2.500	5,085,700
2023-05-31	2.480	2.500	2.450	2.460	2.460	3,438,900
2023-05-30	2.500	2.510	2.450	2.480	2.480	5,735,588
2023-05-29	2.510	2.530	2.490	2.500	2.500	6,295,599
2023-05-26	2.500	2.510	2.480	2.510	2.510	5,272,500
2023-05-25	2.490	2.510	2.470	2.490	2.490	5,977,200
2023-05-24	2.510	2.510	2.490	2.490	2.490	3,451,307
2023-05-23	2.500	2.520	2.490	2.510	2.510	4,350,190
2023-05-22	2.500	2.510	2.480	2.510	2.510	4,383,100
2023-05-19	2.500	2.510	2.480	2.500	2.500	3,838,002
2023-05-18	2.510	2.520	2.490	2.510	2.510	4,119,502
2023-05-17	2.500	2.520	2.480	2.500	2.500	3,352,388
2023-05-16	2.520	2.520	2.490	2.490	2.490	3,018,700
2023-05-15	2.530	2.530	2.490	2.520	2.520	3,934,900
2023-05-12	2.530	2.550	2.510	2.520	2.520	3,555,827
2023-05-11	2.530	2.540	2.510	2.530	2.530	3,944,300
2023-05-10	2.540	2.550	2.510	2.540	2.540	5,637,900
2023-05-09	2.540	2.570	2.530	2.550	2.550	14,864,600
2023-05-08	2.530	2.530	2.510	2.520	2.520	4,516,727
2023-05-05	2.520	2.530	2.490	2.530	2.530	5,306,600
2023-05-04	2.490	2.530	2.470	2.520	2.520	6,135,847
2023-04-28	2.460	2.490	2.450	2.490	2.490	5,324,502
2023-04-27	2.460	2.480	2.430	2.450	2.450	5,382,889

← NewerPage 14 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.