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
2022-11-01	2.640	2.700	2.630	2.690	2.690	6,409,854
2022-10-31	2.660	2.670	2.610	2.630	2.630	7,530,700
2022-10-28	2.760	2.770	2.650	2.660	2.660	11,814,800
2022-10-27	2.770	2.800	2.750	2.780	2.780	7,115,900
2022-10-26	2.750	2.780	2.740	2.760	2.760	7,623,200
2022-10-25	2.720	2.760	2.670	2.740	2.740	8,277,900
2022-10-24	2.800	2.800	2.710	2.720	2.720	7,697,594
2022-10-21	2.800	2.810	2.770	2.790	2.790	4,596,419
2022-10-20	2.820	2.850	2.780	2.790	2.790	7,709,500
2022-10-19	2.830	2.860	2.820	2.830	2.830	3,418,000
2022-10-18	2.870	2.870	2.840	2.840	2.840	4,227,600
2022-10-17	2.820	2.870	2.810	2.870	2.870	5,226,500
2022-10-14	2.830	2.860	2.820	2.830	2.830	6,672,200
2022-10-13	2.770	2.850	2.770	2.820	2.820	7,138,440
2022-10-12	2.740	2.800	2.710	2.800	2.800	4,840,740
2022-10-11	2.740	2.750	2.690	2.740	2.740	4,323,512
2022-10-10	2.790	2.820	2.720	2.740	2.740	6,125,822
2022-09-30	2.790	2.800	2.750	2.780	2.780	5,505,346
2022-09-29	2.830	2.840	2.740	2.780	2.780	6,427,400
2022-09-28	2.810	2.840	2.790	2.810	2.810	10,490,477
2022-09-27	2.780	2.820	2.750	2.810	2.810	7,117,200
2022-09-26	2.860	2.870	2.750	2.760	2.760	11,487,528
2022-09-23	2.900	2.920	2.870	2.880	2.880	9,112,588
2022-09-22	2.940	2.960	2.900	2.910	2.910	7,576,388
2022-09-21	2.910	2.960	2.870	2.960	2.960	7,438,819
2022-09-20	2.920	2.950	2.910	2.930	2.930	7,470,956
2022-09-19	2.970	2.970	2.880	2.910	2.910	10,312,900
2022-09-16	3.050	3.060	2.950	2.950	2.950	11,276,406
2022-09-15	3.090	3.110	3.020	3.050	3.050	14,972,531
2022-09-14	3.080	3.110	3.060	3.090	3.090	11,678,979
2022-09-13	3.110	3.130	3.090	3.120	3.120	17,584,994
2022-09-09	3.090	3.110	3.080	3.100	3.100	17,067,514
2022-09-08	3.090	3.130	3.070	3.090	3.090	21,559,102
2022-09-07	3.130	3.180	3.040	3.090	3.090	33,960,469
2022-09-06	3.030	3.110	3.020	3.090	3.090	25,447,153
2022-09-05	3.000	3.030	2.980	3.020	3.020	10,075,885
2022-09-02	2.970	3.020	2.960	3.000	3.000	7,527,454
2022-09-01	2.960	3.050	2.950	2.970	2.970	11,982,185
2022-08-31	3.020	3.020	2.960	2.980	2.980	14,717,302
2022-08-30	3.020	3.050	3.000	3.040	3.040	13,456,653
2022-08-29	2.970	3.030	2.960	3.010	3.010	11,905,665
2022-08-26	2.980	3.010	2.970	2.990	2.990	14,011,346
2022-08-25	2.950	2.990	2.930	2.970	2.970	12,116,874
2022-08-24	2.990	3.010	2.930	2.930	2.930	12,241,054
2022-08-23	2.990	3.000	2.960	2.980	2.980	6,667,000
2022-08-22	2.970	3.000	2.950	2.990	2.990	9,504,815
2022-08-19	2.980	2.990	2.950	2.960	2.960	7,856,210
2022-08-18	3.010	3.010	2.950	2.970	2.970	10,472,400
2022-08-17	2.990	3.030	2.970	3.010	3.010	13,292,866
2022-08-16	2.950	3.000	2.940	2.980	2.980	12,060,865
2022-08-15	2.950	2.970	2.930	2.950	2.950	6,872,620
2022-08-12	2.930	3.010	2.910	2.970	2.970	13,153,800
2022-08-11	2.900	2.930	2.890	2.930	2.930	8,508,302
2022-08-10	2.900	2.900	2.870	2.890	2.890	7,212,502
2022-08-09	2.930	2.940	2.880	2.900	2.900	8,094,100
2022-08-08	2.900	2.930	2.880	2.910	2.910	7,278,600
2022-08-05	2.900	2.920	2.860	2.900	2.900	7,759,822
2022-08-04	2.870	2.890	2.830	2.890	2.890	10,332,957
2022-08-03	2.880	2.940	2.840	2.850	2.850	12,834,700
2022-08-02	3.020	3.020	2.870	2.900	2.900	19,430,712

← NewerPage 17 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.