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
2026-07-17	2.280	2.330	2.120	2.150	2.150	44,057,323
2026-07-16	2.270	2.380	2.250	2.290	2.290	35,189,900
2026-07-15	2.310	2.430	2.250	2.310	2.310	40,130,700
2026-07-14	2.320	2.400	2.270	2.370	2.370	44,877,600
2026-07-13	2.250	2.400	2.200	2.340	2.340	54,244,402
2026-07-10	2.260	2.320	2.190	2.230	2.230	50,129,100
2026-07-09	2.160	2.400	2.150	2.280	2.280	73,900,600
2026-07-08	2.110	2.320	2.080	2.180	2.180	45,739,665
2026-07-07	2.180	2.190	2.100	2.120	2.120	20,689,300
2026-07-06	2.150	2.220	2.140	2.180	2.180	24,345,831
2026-07-03	2.110	2.200	2.100	2.150	2.150	26,713,279
2026-07-02	2.140	2.210	2.100	2.120	2.120	28,139,000
2026-07-01	2.070	2.170	2.030	2.160	2.160	30,991,700
2026-06-30	2.090	2.120	2.030	2.070	2.070	32,534,500
2026-06-29	2.130	2.160	2.050	2.100	2.100	29,906,365
2026-06-26	2.200	2.220	2.130	2.130	2.130	22,540,400
2026-06-25	2.300	2.300	2.200	2.210	2.210	27,520,600
2026-06-24	2.430	2.450	2.280	2.290	2.290	36,252,278
2026-06-23	2.430	2.550	2.420	2.450	2.450	28,515,000
2026-06-22	2.420	2.440	2.350	2.430	2.430	32,795,200
2026-06-18	2.550	2.570	2.350	2.460	2.460	53,637,728
2026-06-17	2.610	2.610	2.510	2.530	2.530	36,172,236
2026-06-16	2.720	2.720	2.540	2.630	2.630	46,435,946
2026-06-15	2.730	2.810	2.660	2.690	2.690	77,535,339
2026-06-12	2.490	2.710	2.470	2.710	2.710	82,413,017
2026-06-11	2.480	2.490	2.410	2.460	2.460	28,478,842
2026-06-10	2.550	2.550	2.440	2.480	2.480	27,565,107
2026-06-09	2.600	2.630	2.490	2.550	2.550	27,117,002
2026-06-08	2.540	2.720	2.500	2.590	2.590	36,318,600
2026-06-05	2.670	2.700	2.590	2.610	2.610	29,940,402
2026-06-04	2.710	2.720	2.630	2.670	2.670	32,088,999
2026-06-03	2.670	2.820	2.650	2.730	2.730	44,846,097
2026-06-02	2.690	2.700	2.590	2.660	2.660	32,545,200
2026-06-01	2.660	2.750	2.640	2.700	2.700	28,760,087
2026-05-29	2.810	2.850	2.640	2.660	2.660	36,820,975
2026-05-28	2.760	2.870	2.710	2.800	2.800	39,980,725
2026-05-27	2.840	2.870	2.710	2.720	2.720	35,707,237
2026-05-26	2.850	2.930	2.690	2.860	2.860	57,374,452
2026-05-25	2.990	3.020	2.810	2.850	2.850	42,502,100
2026-05-22	2.970	3.020	2.880	2.980	2.980	43,997,527
2026-05-21	3.080	3.100	2.900	2.920	2.920	70,583,503
2026-05-20	3.120	3.140	2.990	3.070	3.070	60,709,799
2026-05-19	3.060	3.170	2.980	3.060	3.060	63,846,694
2026-05-18	3.020	3.070	2.900	3.000	3.000	84,742,275
2026-05-15	2.800	3.050	2.710	3.050	3.050	86,091,730
2026-05-14	3.040	3.040	2.750	2.770	2.770	84,629,414
2026-05-13	3.040	3.160	2.990	3.040	3.040	71,781,286
2026-05-12	3.090	3.100	3.000	3.050	3.050	59,976,640
2026-05-11	3.150	3.160	3.020	3.130	3.130	98,862,447
2026-05-08	3.000	3.200	2.980	3.130	3.130	161,227,371
2026-05-07	2.820	3.080	2.790	3.080	3.080	122,322,538
2026-05-06	2.730	2.820	2.690	2.800	2.800	60,956,202
2026-04-30	2.710	2.750	2.680	2.720	2.720	37,659,300
2026-04-29	2.710	2.770	2.660	2.720	2.720	41,585,600
2026-04-28	2.750	2.800	2.690	2.730	2.730	50,341,242
2026-04-27	2.680	2.810	2.550	2.780	2.780	96,058,440
2026-04-24	2.610	2.800	2.540	2.690	2.690	89,239,893
2026-04-23	2.630	2.650	2.520	2.590	2.590	65,280,424
2026-04-22	2.580	2.740	2.580	2.660	2.660	76,901,324
2026-04-21	2.550	2.700	2.490	2.620	2.620	81,196,600

← NewerPage 2 of 5 · 242 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.