Guangxi Fenglin Wood Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.820 | 2.890 | 2.790 | 2.870 | 2.812 | 10,359,601 |
| 2022-05-05 | 2.810 | 2.900 | 2.790 | 2.860 | 2.802 | 10,065,500 |
| 2022-04-29 | 2.750 | 2.830 | 2.740 | 2.820 | 2.763 | 12,693,739 |
| 2022-04-28 | 2.760 | 2.780 | 2.680 | 2.720 | 2.665 | 11,583,773 |
| 2022-04-27 | 2.710 | 2.790 | 2.640 | 2.780 | 2.724 | 13,849,225 |
| 2022-04-26 | 2.850 | 2.870 | 2.740 | 2.770 | 2.714 | 15,856,129 |
| 2022-04-25 | 3.040 | 3.040 | 2.800 | 2.820 | 2.763 | 16,395,352 |
| 2022-04-22 | 3.000 | 3.080 | 2.970 | 3.050 | 2.988 | 10,755,525 |
| 2022-04-21 | 3.160 | 3.160 | 2.990 | 3.000 | 2.939 | 17,192,784 |
| 2022-04-20 | 3.200 | 3.210 | 3.130 | 3.150 | 3.086 | 12,494,379 |
| 2022-04-19 | 3.160 | 3.200 | 3.140 | 3.180 | 3.116 | 11,298,900 |
| 2022-04-18 | 3.120 | 3.190 | 3.100 | 3.150 | 3.086 | 8,682,502 |
| 2022-04-15 | 3.210 | 3.270 | 3.160 | 3.160 | 3.096 | 16,581,875 |
| 2022-04-14 | 3.230 | 3.280 | 3.220 | 3.230 | 3.165 | 11,388,200 |
| 2022-04-13 | 3.260 | 3.300 | 3.200 | 3.210 | 3.145 | 14,983,292 |
| 2022-04-12 | 3.210 | 3.280 | 3.160 | 3.280 | 3.214 | 12,437,292 |
| 2022-04-11 | 3.290 | 3.300 | 3.170 | 3.200 | 3.135 | 17,718,179 |
| 2022-04-08 | 3.250 | 3.330 | 3.200 | 3.300 | 3.233 | 20,927,292 |
| 2022-04-07 | 3.280 | 3.320 | 3.230 | 3.250 | 3.184 | 17,587,009 |
| 2022-04-06 | 3.230 | 3.310 | 3.220 | 3.300 | 3.233 | 24,577,100 |
| 2022-04-01 | 3.180 | 3.240 | 3.180 | 3.230 | 3.165 | 12,803,324 |
| 2022-03-31 | 3.200 | 3.250 | 3.170 | 3.210 | 3.145 | 21,306,102 |
| 2022-03-30 | 3.090 | 3.190 | 3.090 | 3.160 | 3.096 | 17,524,135 |
| 2022-03-29 | 3.090 | 3.120 | 3.080 | 3.090 | 3.028 | 7,149,837 |
| 2022-03-28 | 3.100 | 3.150 | 3.060 | 3.110 | 3.047 | 10,619,038 |
| 2022-03-25 | 3.050 | 3.130 | 3.050 | 3.090 | 3.028 | 9,653,500 |
| 2022-03-24 | 3.100 | 3.110 | 3.040 | 3.060 | 2.998 | 6,975,500 |
| 2022-03-23 | 3.110 | 3.140 | 3.080 | 3.100 | 3.037 | 8,465,092 |
| 2022-03-22 | 3.060 | 3.130 | 3.050 | 3.100 | 3.037 | 11,930,334 |
| 2022-03-21 | 3.080 | 3.090 | 3.030 | 3.070 | 3.008 | 7,595,300 |
| 2022-03-18 | 3.030 | 3.080 | 3.010 | 3.060 | 2.998 | 10,077,000 |
| 2022-03-17 | 3.020 | 3.070 | 3.000 | 3.010 | 2.949 | 12,769,989 |
| 2022-03-16 | 2.930 | 3.020 | 2.860 | 3.000 | 2.939 | 14,046,664 |
| 2022-03-15 | 3.080 | 3.080 | 2.900 | 2.910 | 2.851 | 17,029,800 |
| 2022-03-14 | 3.160 | 3.160 | 3.070 | 3.070 | 3.008 | 8,981,700 |
| 2022-03-11 | 3.100 | 3.170 | 3.040 | 3.160 | 3.096 | 9,845,515 |
| 2022-03-10 | 3.110 | 3.180 | 3.100 | 3.130 | 3.067 | 10,673,600 |
| 2022-03-09 | 3.160 | 3.190 | 2.980 | 3.070 | 3.008 | 15,479,000 |
| 2022-03-08 | 3.280 | 3.290 | 3.150 | 3.160 | 3.096 | 12,433,600 |
| 2022-03-07 | 3.250 | 3.300 | 3.240 | 3.260 | 3.194 | 10,658,811 |
| 2022-03-04 | 3.270 | 3.270 | 3.240 | 3.260 | 3.194 | 10,322,157 |
| 2022-03-03 | 3.280 | 3.290 | 3.250 | 3.270 | 3.204 | 11,183,300 |
| 2022-03-02 | 3.230 | 3.270 | 3.210 | 3.260 | 3.194 | 10,136,534 |
| 2022-03-01 | 3.210 | 3.250 | 3.190 | 3.250 | 3.184 | 10,436,234 |
| 2022-02-28 | 3.200 | 3.210 | 3.150 | 3.210 | 3.145 | 7,623,800 |
| 2022-02-25 | 3.150 | 3.220 | 3.150 | 3.190 | 3.126 | 11,491,491 |
| 2022-02-24 | 3.250 | 3.270 | 3.100 | 3.140 | 3.077 | 15,727,124 |
| 2022-02-23 | 3.260 | 3.270 | 3.230 | 3.250 | 3.184 | 7,807,110 |
| 2022-02-22 | 3.270 | 3.300 | 3.220 | 3.250 | 3.184 | 11,398,995 |
| 2022-02-21 | 3.240 | 3.290 | 3.230 | 3.290 | 3.224 | 11,343,092 |
| 2022-02-18 | 3.200 | 3.250 | 3.180 | 3.240 | 3.175 | 9,324,425 |
| 2022-02-17 | 3.210 | 3.270 | 3.180 | 3.220 | 3.155 | 14,186,034 |
| 2022-02-16 | 3.170 | 3.200 | 3.150 | 3.200 | 3.135 | 8,904,002 |
| 2022-02-15 | 3.190 | 3.190 | 3.120 | 3.150 | 3.086 | 7,518,600 |
| 2022-02-14 | 3.160 | 3.200 | 3.150 | 3.180 | 3.116 | 7,883,500 |
| 2022-02-11 | 3.190 | 3.220 | 3.150 | 3.160 | 3.096 | 10,573,200 |
| 2022-02-10 | 3.190 | 3.210 | 3.170 | 3.190 | 3.126 | 9,109,604 |
| 2022-02-09 | 3.180 | 3.210 | 3.160 | 3.190 | 3.126 | 10,329,700 |
| 2022-02-08 | 3.070 | 3.180 | 3.070 | 3.170 | 3.106 | 15,257,800 |
| 2022-02-07 | 3.060 | 3.100 | 3.040 | 3.090 | 3.028 | 11,746,700 |
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.