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
2023-02-01	2.790	2.810	2.770	2.800	2.800	10,023,102
2023-01-31	2.760	2.790	2.750	2.790	2.790	6,881,862
2023-01-30	2.770	2.790	2.760	2.770	2.770	5,967,202
2023-01-20	2.730	2.770	2.730	2.760	2.760	5,480,785
2023-01-19	2.720	2.740	2.720	2.740	2.740	5,375,230
2023-01-18	2.710	2.740	2.710	2.720	2.720	4,565,800
2023-01-17	2.740	2.750	2.710	2.720	2.720	4,450,700
2023-01-16	2.740	2.750	2.720	2.740	2.740	7,785,900
2023-01-13	2.690	2.750	2.680	2.730	2.730	8,731,000
2023-01-12	2.700	2.710	2.670	2.690	2.690	5,584,200
2023-01-11	2.710	2.730	2.690	2.710	2.710	5,658,000
2023-01-10	2.740	2.740	2.700	2.700	2.700	6,411,300
2023-01-09	2.720	2.750	2.720	2.730	2.730	5,099,200
2023-01-06	2.760	2.760	2.710	2.720	2.720	11,297,928
2023-01-05	2.780	2.780	2.740	2.750	2.750	8,022,202
2023-01-04	2.710	2.790	2.710	2.770	2.770	15,576,120
2023-01-03	2.700	2.740	2.690	2.730	2.730	8,059,602
2022-12-30	2.670	2.700	2.660	2.700	2.700	4,968,166
2022-12-29	2.670	2.730	2.640	2.670	2.670	9,620,643
2022-12-28	2.680	2.730	2.670	2.690	2.690	12,500,700
2022-12-27	2.640	2.680	2.640	2.660	2.660	5,368,000
2022-12-26	2.640	2.680	2.630	2.650	2.650	4,022,400
2022-12-23	2.670	2.680	2.630	2.650	2.650	4,564,144
2022-12-22	2.680	2.710	2.640	2.660	2.660	5,315,500
2022-12-21	2.690	2.700	2.660	2.660	2.660	3,672,600
2022-12-20	2.680	2.710	2.650	2.680	2.680	4,596,400
2022-12-19	2.760	2.770	2.680	2.680	2.680	7,065,800
2022-12-16	2.760	2.790	2.740	2.740	2.740	5,867,700
2022-12-15	2.800	2.810	2.750	2.770	2.770	6,554,683
2022-12-14	2.840	2.850	2.770	2.780	2.780	7,927,600
2022-12-13	2.800	2.850	2.790	2.840	2.840	8,175,816
2022-12-12	2.840	2.850	2.780	2.790	2.790	7,264,700
2022-12-09	2.840	2.860	2.810	2.830	2.830	6,173,302
2022-12-08	2.840	2.860	2.820	2.840	2.840	6,477,200
2022-12-07	2.850	2.850	2.810	2.850	2.850	7,007,700
2022-12-06	2.860	2.890	2.820	2.840	2.840	9,806,871
2022-12-05	2.860	2.890	2.850	2.880	2.880	12,712,700
2022-12-02	2.860	2.860	2.830	2.850	2.850	6,028,500
2022-12-01	2.860	2.870	2.840	2.850	2.850	5,371,800
2022-11-30	2.850	2.880	2.830	2.840	2.840	8,866,324
2022-11-29	2.830	2.870	2.820	2.860	2.860	13,871,202
2022-11-28	2.820	2.820	2.760	2.820	2.820	7,395,200
2022-11-25	2.810	2.830	2.790	2.820	2.820	6,417,136
2022-11-24	2.800	2.820	2.780	2.810	2.810	5,016,000
2022-11-23	2.790	2.810	2.770	2.800	2.800	6,571,600
2022-11-22	2.790	2.820	2.780	2.790	2.790	5,110,200
2022-11-21	2.800	2.800	2.770	2.800	2.800	5,645,500
2022-11-18	2.830	2.850	2.780	2.790	2.790	7,875,087
2022-11-17	2.840	2.850	2.820	2.820	2.820	7,440,300
2022-11-16	2.840	2.850	2.820	2.850	2.850	6,849,102
2022-11-15	2.830	2.840	2.800	2.830	2.830	6,661,000
2022-11-14	2.820	2.850	2.810	2.820	2.820	10,522,100
2022-11-11	2.800	2.840	2.790	2.810	2.810	11,863,268
2022-11-10	2.780	2.810	2.770	2.780	2.780	9,214,797
2022-11-09	2.770	2.800	2.760	2.790	2.790	8,125,609
2022-11-08	2.770	2.770	2.750	2.770	2.770	7,390,600
2022-11-07	2.710	2.770	2.710	2.760	2.760	10,313,674
2022-11-04	2.680	2.730	2.660	2.720	2.720	11,585,587
2022-11-03	2.680	2.700	2.660	2.680	2.680	6,412,600
2022-11-02	2.690	2.710	2.680	2.700	2.700	5,826,527

← NewerPage 16 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.