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
2022-01-28	3.000	3.070	2.980	3.030	2.969	13,804,549
2022-01-27	3.050	3.060	2.980	2.990	2.930	13,814,529
2022-01-26	3.020	3.070	3.010	3.050	2.988	10,783,053
2022-01-25	3.150	3.160	2.970	3.010	2.949	22,526,100
2022-01-24	3.200	3.200	3.150	3.150	3.086	10,731,400
2022-01-21	3.210	3.230	3.160	3.210	3.145	14,526,100
2022-01-20	3.280	3.280	3.200	3.210	3.145	17,224,844
2022-01-19	3.280	3.310	3.240	3.270	3.204	15,502,002
2022-01-18	3.300	3.330	3.240	3.260	3.194	18,253,100
2022-01-17	3.280	3.330	3.260	3.310	3.243	19,842,402
2022-01-14	3.380	3.410	3.260	3.270	3.204	30,718,674
2022-01-13	3.380	3.430	3.360	3.410	3.341	25,443,720
2022-01-12	3.350	3.400	3.330	3.370	3.302	19,936,818
2022-01-11	3.380	3.430	3.330	3.360	3.292	21,606,259
2022-01-10	3.340	3.410	3.330	3.400	3.331	21,677,863
2022-01-07	3.430	3.450	3.330	3.340	3.273	38,005,293
2022-01-06	3.330	3.450	3.320	3.430	3.361	42,036,246
2022-01-05	3.330	3.390	3.320	3.350	3.282	26,492,574
2022-01-04	3.280	3.370	3.260	3.360	3.292	44,247,413
2021-12-31	3.300	3.310	3.270	3.280	3.214	31,569,466
2021-12-30	3.290	3.310	3.270	3.290	3.224	26,727,234
2021-12-29	3.300	3.310	3.240	3.280	3.214	30,938,859
2021-12-28	3.290	3.350	3.270	3.320	3.253	38,520,981
2021-12-27	3.290	3.320	3.230	3.290	3.224	51,288,951
2021-12-24	3.410	3.460	3.210	3.290	3.224	135,575,525
2021-12-23	3.840	3.900	3.570	3.570	3.498	100,780,324
2021-12-22	3.910	4.140	3.600	3.970	3.890	186,167,190
2021-12-21	3.550	3.760	3.340	3.760	3.684	143,284,929
2021-12-20	3.110	3.420	3.110	3.420	3.351	84,186,986
2021-12-17	3.120	3.130	3.090	3.110	3.047	10,507,088
2021-12-16	3.090	3.130	3.090	3.120	3.057	12,089,800
2021-12-15	3.070	3.110	3.060	3.090	3.028	8,419,059
2021-12-14	3.070	3.080	3.060	3.070	3.008	7,028,856
2021-12-13	3.100	3.110	3.070	3.080	3.018	8,304,663
2021-12-10	3.070	3.110	3.060	3.100	3.037	10,869,285
2021-12-09	3.080	3.150	3.060	3.090	3.028	16,216,275
2021-12-08	3.050	3.060	3.030	3.050	2.988	7,125,622
2021-12-07	3.030	3.050	3.010	3.050	2.988	9,200,922
2021-12-06	3.050	3.060	3.020	3.020	2.959	11,582,600
2021-12-03	3.030	3.070	3.010	3.050	2.988	9,670,300
2021-12-02	3.080	3.130	3.020	3.020	2.959	18,889,500
2021-12-01	3.010	3.120	3.000	3.090	3.028	27,481,120
2021-11-30	2.990	3.030	2.980	3.010	2.949	9,853,814
2021-11-29	2.980	3.000	2.950	2.990	2.930	6,363,700
2021-11-26	2.980	3.010	2.960	2.990	2.930	7,910,161
2021-11-25	3.000	3.010	2.980	2.990	2.930	6,188,000
2021-11-24	2.980	3.000	2.960	3.000	2.939	8,379,372
2021-11-23	2.980	3.000	2.960	2.980	2.920	12,676,433
2021-11-22	3.030	3.030	2.980	2.980	2.920	14,638,970
2021-11-19	3.010	3.040	2.980	3.030	2.969	8,920,400
2021-11-18	3.060	3.070	3.010	3.020	2.959	13,944,302
2021-11-17	3.050	3.100	3.020	3.090	3.028	11,952,355
2021-11-16	3.070	3.090	3.040	3.050	2.988	6,315,927
2021-11-15	3.040	3.080	3.020	3.070	3.008	7,816,017
2021-11-12	3.050	3.060	3.020	3.040	2.979	7,650,502
2021-11-11	3.020	3.060	3.010	3.050	2.988	10,100,602
2021-11-10	3.000	3.030	2.970	3.030	2.969	6,286,166
2021-11-09	3.050	3.050	2.980	3.000	2.939	10,753,700
2021-11-08	3.040	3.060	3.020	3.040	2.979	4,147,360
2021-11-05	3.020	3.100	3.000	3.040	2.979	8,408,430

← NewerPage 20 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.