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
2026-04-20	2.510	2.530	2.410	2.520	2.520	44,527,893
2026-04-17	2.600	2.610	2.470	2.480	2.480	38,319,400
2026-04-16	2.530	2.610	2.490	2.600	2.600	29,623,860
2026-04-15	2.640	2.640	2.520	2.530	2.530	32,195,000
2026-04-14	2.630	2.630	2.550	2.610	2.610	36,776,937
2026-04-13	2.530	2.620	2.500	2.610	2.610	41,009,110
2026-04-10	2.540	2.580	2.500	2.520	2.520	38,580,500
2026-04-09	2.490	2.620	2.490	2.510	2.510	49,999,741
2026-04-08	2.440	2.530	2.430	2.520	2.520	52,451,485
2026-04-07	2.270	2.400	2.250	2.390	2.390	58,125,300
2026-04-03	2.500	2.500	2.250	2.260	2.260	61,769,850
2026-04-02	2.560	2.570	2.450	2.500	2.500	39,061,799
2026-04-01	2.610	2.670	2.500	2.520	2.520	52,836,345
2026-03-31	2.540	2.720	2.540	2.590	2.590	54,504,072
2026-03-30	2.440	2.560	2.410	2.540	2.540	40,634,254
2026-03-27	2.400	2.470	2.380	2.460	2.460	21,799,200
2026-03-26	2.450	2.490	2.400	2.410	2.410	21,958,000
2026-03-25	2.350	2.450	2.320	2.450	2.450	26,012,657
2026-03-24	2.290	2.350	2.210	2.350	2.350	33,164,690
2026-03-23	2.330	2.370	2.210	2.240	2.240	38,150,412
2026-03-20	2.460	2.520	2.360	2.360	2.360	31,408,752
2026-03-19	2.540	2.560	2.450	2.460	2.460	30,535,200
2026-03-18	2.510	2.570	2.460	2.570	2.570	30,653,800
2026-03-17	2.530	2.580	2.500	2.510	2.510	23,092,600
2026-03-16	2.510	2.570	2.500	2.530	2.530	22,256,800
2026-03-13	2.510	2.560	2.490	2.510	2.510	24,593,500
2026-03-12	2.540	2.570	2.500	2.530	2.530	22,817,600
2026-03-11	2.530	2.550	2.500	2.540	2.540	24,232,000
2026-03-10	2.490	2.540	2.490	2.520	2.520	21,401,500
2026-03-09	2.510	2.530	2.440	2.470	2.470	25,172,200
2026-03-06	2.420	2.540	2.410	2.530	2.530	26,059,711
2026-03-05	2.430	2.480	2.410	2.430	2.430	22,660,620
2026-03-04	2.420	2.430	2.360	2.390	2.390	21,378,070
2026-03-03	2.480	2.520	2.410	2.420	2.420	23,960,522
2026-03-02	2.510	2.530	2.450	2.490	2.490	34,980,579
2026-02-27	2.530	2.550	2.500	2.540	2.540	17,420,100
2026-02-26	2.550	2.570	2.500	2.530	2.530	21,084,300
2026-02-25	2.520	2.590	2.510	2.550	2.550	20,394,300
2026-02-24	2.450	2.530	2.440	2.520	2.520	27,257,740
2026-02-13	2.480	2.490	2.420	2.430	2.430	21,505,704
2026-02-12	2.530	2.540	2.470	2.470	2.470	21,119,300
2026-02-11	2.530	2.560	2.500	2.530	2.530	19,206,100
2026-02-10	2.520	2.540	2.480	2.520	2.520	23,198,500
2026-02-09	2.470	2.520	2.460	2.510	2.510	26,206,800
2026-02-06	2.440	2.490	2.420	2.460	2.460	22,272,368
2026-02-05	2.440	2.490	2.420	2.440	2.440	29,668,200
2026-02-04	2.370	2.430	2.360	2.430	2.430	33,815,100
2026-02-03	2.370	2.400	2.340	2.360	2.360	26,905,600
2026-02-02	2.410	2.450	2.340	2.350	2.350	39,648,200
2026-01-30	2.370	2.430	2.360	2.420	2.420	36,089,634
2026-01-29	2.360	2.420	2.350	2.380	2.380	22,609,190
2026-01-28	2.360	2.390	2.340	2.360	2.360	20,992,395
2026-01-27	2.410	2.410	2.320	2.360	2.360	24,613,958
2026-01-26	2.420	2.450	2.370	2.400	2.400	27,513,300
2026-01-23	2.400	2.420	2.380	2.420	2.420	22,947,490
2026-01-22	2.330	2.400	2.320	2.400	2.400	27,624,800
2026-01-21	2.330	2.340	2.290	2.340	2.340	26,160,800
2026-01-20	2.300	2.350	2.290	2.330	2.330	35,642,900
2026-01-19	2.250	2.300	2.230	2.300	2.300	29,024,602
2026-01-16	2.290	2.300	2.240	2.270	2.270	27,272,200

← NewerPage 3 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.