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
2022-08-01	3.050	3.070	3.000	3.020	3.020	11,965,963
2022-07-29	3.090	3.100	3.040	3.050	3.050	10,577,999
2022-07-28	3.070	3.100	3.050	3.080	3.080	14,266,900
2022-07-27	3.070	3.090	3.040	3.070	3.070	8,289,070
2022-07-26	3.020	3.080	2.990	3.080	3.080	14,564,918
2022-07-25	3.020	3.080	3.020	3.030	3.030	12,865,988
2022-07-22	3.000	3.050	2.970	3.020	3.020	13,783,800
2022-07-21	3.000	3.030	2.980	3.010	3.010	13,519,520
2022-07-20	3.000	3.010	2.990	3.000	3.000	8,594,000
2022-07-19	2.990	3.000	2.970	3.000	3.000	10,649,000
2022-07-18	2.870	3.000	2.870	2.980	2.980	21,073,000
2022-07-15	2.960	2.980	2.870	2.880	2.880	17,980,639
2022-07-14	3.020	3.020	2.960	2.970	2.970	13,988,300
2022-07-13	2.960	3.030	2.940	3.030	3.030	15,427,749
2022-07-12	3.010	3.030	2.950	2.970	2.970	11,838,696
2022-07-11	3.020	3.030	2.970	3.000	3.000	17,067,694
2022-07-08	2.950	3.040	2.940	3.040	3.040	20,759,993
2022-07-07	2.930	2.980	2.910	2.950	2.950	11,114,800
2022-07-06	2.950	2.960	2.900	2.910	2.910	10,549,720
2022-07-05	2.980	3.000	2.940	2.970	2.970	10,631,306
2022-07-04	2.970	2.990	2.940	2.990	2.990	10,327,700
2022-07-01	2.970	2.980	2.950	2.970	2.970	9,058,171
2022-06-30	2.960	3.010	2.950	2.960	2.960	9,830,100
2022-06-29	3.010	3.030	2.970	2.970	2.970	10,723,100
2022-06-28	2.980	3.020	2.970	3.010	3.010	12,276,800
2022-06-27	2.980	3.000	2.960	2.970	2.970	7,490,616
2022-06-24	2.990	3.000	2.950	2.980	2.980	7,866,100
2022-06-23	2.930	2.970	2.920	2.970	2.970	7,793,463
2022-06-22	2.990	3.000	2.930	2.930	2.930	9,598,341
2022-06-21	2.990	3.040	2.950	2.970	2.970	13,578,000
2022-06-20	2.910	3.020	2.900	2.990	2.990	21,210,700
2022-06-17	2.910	2.920	2.880	2.890	2.890	7,286,188
2022-06-16	2.940	2.960	2.910	2.930	2.930	10,375,472
2022-06-15	2.910	2.970	2.900	2.940	2.940	14,095,600
2022-06-14	2.890	2.920	2.840	2.920	2.920	12,259,101
2022-06-13	2.910	2.940	2.880	2.910	2.910	9,326,002
2022-06-10	2.890	2.940	2.890	2.930	2.930	6,902,900
2022-06-09	2.960	2.970	2.890	2.910	2.910	8,372,312
2022-06-08	2.980	2.990	2.910	2.960	2.960	11,285,702
2022-06-07	3.020	3.020	2.960	2.980	2.980	7,497,357
2022-06-06	2.990	3.010	2.960	3.000	3.000	10,152,200
2022-06-02	3.000	3.010	2.960	3.000	3.000	6,125,746
2022-06-01	2.960	3.020	2.950	3.000	3.000	13,602,001
2022-05-31	2.930	2.990	2.910	2.970	2.970	11,758,216
2022-05-30	2.920	2.960	2.910	2.940	2.940	8,352,732
2022-05-27	2.910	2.930	2.880	2.900	2.900	8,909,531
2022-05-26	2.940	2.950	2.860	2.920	2.920	10,327,988
2022-05-25	2.880	2.970	2.880	2.970	2.910	10,829,743
2022-05-24	3.020	3.030	2.880	2.880	2.822	14,054,900
2022-05-23	3.010	3.060	3.010	3.030	2.969	10,569,256
2022-05-20	3.030	3.060	3.000	3.020	2.959	15,844,200
2022-05-19	2.950	3.080	2.930	3.030	2.969	17,530,392
2022-05-18	2.950	3.010	2.940	2.970	2.910	9,789,302
2022-05-17	2.960	3.000	2.940	2.960	2.900	12,084,610
2022-05-16	2.960	2.980	2.940	2.950	2.890	8,781,000
2022-05-13	2.930	2.950	2.900	2.950	2.890	9,984,800
2022-05-12	2.880	2.940	2.870	2.930	2.871	10,198,000
2022-05-11	2.950	2.970	2.900	2.900	2.841	16,639,829
2022-05-10	2.920	2.940	2.860	2.940	2.881	16,399,000
2022-05-09	2.880	2.980	2.860	2.950	2.890	12,918,000

← NewerPage 18 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.