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
2023-04-27	2.460	2.480	2.430	2.450	2.450	5,382,889
2023-04-26	2.400	2.480	2.380	2.460	2.460	5,080,600
2023-04-25	2.470	2.480	2.400	2.440	2.440	5,322,763
2023-04-24	2.520	2.520	2.440	2.480	2.480	5,858,500
2023-04-21	2.540	2.550	2.510	2.520	2.520	4,070,327
2023-04-20	2.580	2.590	2.540	2.540	2.540	4,824,002
2023-04-19	2.590	2.590	2.570	2.580	2.580	3,688,500
2023-04-18	2.590	2.600	2.570	2.590	2.590	4,667,911
2023-04-17	2.570	2.590	2.560	2.590	2.590	4,363,400
2023-04-14	2.580	2.580	2.560	2.580	2.580	4,316,800
2023-04-13	2.570	2.580	2.560	2.570	2.570	3,761,073
2023-04-12	2.540	2.570	2.540	2.570	2.570	4,498,770
2023-04-11	2.560	2.560	2.520	2.540	2.540	5,297,400
2023-04-10	2.570	2.580	2.550	2.560	2.560	4,652,088
2023-04-07	2.570	2.590	2.550	2.590	2.590	5,246,935
2023-04-06	2.600	2.600	2.550	2.570	2.570	6,708,590
2023-04-04	2.630	2.640	2.580	2.590	2.590	6,315,800
2023-04-03	2.630	2.640	2.610	2.630	2.630	5,747,435
2023-03-31	2.600	2.620	2.600	2.620	2.620	4,090,700
2023-03-30	2.620	2.630	2.580	2.620	2.620	5,667,516
2023-03-29	2.640	2.650	2.600	2.610	2.610	7,537,287
2023-03-28	2.670	2.670	2.630	2.640	2.640	5,932,617
2023-03-27	2.700	2.700	2.640	2.660	2.660	8,201,909
2023-03-24	2.680	2.700	2.670	2.690	2.690	7,044,154
2023-03-23	2.710	2.710	2.680	2.680	2.680	8,328,800
2023-03-22	2.700	2.720	2.690	2.700	2.700	6,957,686
2023-03-21	2.670	2.700	2.660	2.690	2.690	6,107,026
2023-03-20	2.680	2.690	2.660	2.670	2.670	6,450,700
2023-03-17	2.670	2.700	2.670	2.680	2.680	5,884,300
2023-03-16	2.700	2.700	2.660	2.660	2.660	6,069,900
2023-03-15	2.660	2.720	2.650	2.700	2.700	8,992,800
2023-03-14	2.690	2.690	2.630	2.650	2.650	10,870,644
2023-03-13	2.720	2.720	2.670	2.690	2.690	8,583,336
2023-03-10	2.740	2.740	2.710	2.710	2.710	8,468,202
2023-03-09	2.750	2.760	2.730	2.750	2.750	7,380,602
2023-03-08	2.750	2.770	2.730	2.760	2.760	8,125,087
2023-03-07	2.810	2.810	2.750	2.750	2.750	8,717,802
2023-03-06	2.830	2.840	2.800	2.800	2.800	8,173,937
2023-03-03	2.840	2.840	2.800	2.820	2.820	8,969,501
2023-03-02	2.830	2.850	2.810	2.830	2.830	10,454,144
2023-03-01	2.810	2.840	2.800	2.840	2.840	11,464,402
2023-02-28	2.800	2.810	2.770	2.810	2.810	12,409,904
2023-02-27	2.830	2.830	2.780	2.790	2.790	7,151,736
2023-02-24	2.830	2.850	2.800	2.830	2.830	8,625,584
2023-02-23	2.840	2.850	2.810	2.820	2.820	8,740,944
2023-02-22	2.820	2.840	2.810	2.830	2.830	11,297,500
2023-02-21	2.800	2.830	2.790	2.830	2.830	11,714,100
2023-02-20	2.770	2.800	2.760	2.790	2.790	6,965,500
2023-02-17	2.770	2.800	2.750	2.770	2.770	9,506,000
2023-02-16	2.820	2.840	2.740	2.760	2.760	11,534,200
2023-02-15	2.830	2.830	2.800	2.810	2.810	8,206,200
2023-02-14	2.820	2.850	2.820	2.830	2.830	6,343,600
2023-02-13	2.830	2.830	2.810	2.820	2.820	5,679,554
2023-02-10	2.800	2.830	2.790	2.820	2.820	8,807,400
2023-02-09	2.790	2.800	2.780	2.790	2.790	7,007,242
2023-02-08	2.820	2.820	2.780	2.790	2.790	8,253,400
2023-02-07	2.800	2.820	2.790	2.810	2.810	8,891,753
2023-02-06	2.800	2.820	2.780	2.790	2.790	8,740,825
2023-02-03	2.810	2.820	2.770	2.800	2.800	12,081,853
2023-02-02	2.800	2.810	2.780	2.810	2.810	8,320,320

← NewerPage 15 of 21 · 1,216 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.