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
2026-01-15	2.290	2.300	2.260	2.280	2.280	24,192,200
2026-01-14	2.320	2.350	2.270	2.290	2.290	29,702,405
2026-01-13	2.310	2.370	2.290	2.310	2.310	31,933,944
2026-01-12	2.320	2.330	2.300	2.320	2.320	30,013,242
2026-01-09	2.300	2.330	2.280	2.300	2.300	22,587,700
2026-01-08	2.260	2.330	2.250	2.320	2.320	27,877,354
2026-01-07	2.310	2.320	2.260	2.260	2.260	25,741,000
2026-01-06	2.290	2.330	2.270	2.310	2.310	31,188,500
2026-01-05	2.270	2.330	2.260	2.300	2.300	34,699,763
2025-12-31	2.300	2.310	2.230	2.250	2.250	23,097,300
2025-12-30	2.330	2.330	2.250	2.290	2.290	26,862,000
2025-12-29	2.370	2.370	2.300	2.330	2.330	23,348,400
2025-12-26	2.400	2.400	2.340	2.350	2.350	21,903,920
2025-12-25	2.390	2.400	2.350	2.380	2.380	19,246,484
2025-12-24	2.390	2.440	2.350	2.390	2.390	30,033,454
2025-12-23	2.380	2.530	2.350	2.390	2.390	50,862,184
2025-12-22	2.390	2.400	2.340	2.350	2.350	24,322,767
2025-12-19	2.270	2.380	2.250	2.380	2.380	41,094,102
2025-12-18	2.220	2.300	2.210	2.260	2.260	28,297,200
2025-12-17	2.240	2.260	2.190	2.240	2.240	29,846,600
2025-12-16	2.310	2.340	2.250	2.260	2.260	29,383,100
2025-12-15	2.270	2.350	2.250	2.320	2.320	48,064,251
2025-12-12	2.370	2.410	2.270	2.280	2.280	60,651,700
2025-12-11	2.580	2.590	2.350	2.360	2.360	65,785,729
2025-12-10	2.620	2.670	2.530	2.560	2.560	53,595,958
2025-12-09	2.720	2.740	2.540	2.610	2.610	66,364,407
2025-12-08	2.560	2.790	2.560	2.660	2.660	82,239,902
2025-12-05	2.500	2.550	2.450	2.540	2.540	26,989,300
2025-12-04	2.570	2.580	2.460	2.500	2.500	30,903,600
2025-12-03	2.610	2.660	2.540	2.550	2.550	37,915,200
2025-12-02	2.540	2.650	2.520	2.620	2.620	47,959,100
2025-12-01	2.560	2.600	2.510	2.530	2.530	31,081,000
2025-11-28	2.480	2.560	2.450	2.550	2.550	27,646,125
2025-11-27	2.500	2.510	2.450	2.490	2.490	29,513,660
2025-11-26	2.600	2.610	2.480	2.500	2.500	41,920,635
2025-11-25	2.500	2.610	2.490	2.530	2.530	49,105,664
2025-11-24	2.450	2.560	2.400	2.420	2.420	47,281,700
2025-11-21	2.560	2.640	2.410	2.420	2.420	54,874,500
2025-11-20	2.580	2.600	2.490	2.580	2.580	32,980,100
2025-11-19	2.650	2.670	2.560	2.580	2.580	35,125,404
2025-11-18	2.740	2.760	2.610	2.640	2.640	55,562,381
2025-11-17	2.670	2.850	2.670	2.740	2.740	70,803,186
2025-11-14	2.630	2.690	2.620	2.660	2.660	35,679,000
2025-11-13	2.570	2.670	2.540	2.630	2.630	33,758,735
2025-11-12	2.600	2.650	2.560	2.580	2.580	25,542,600
2025-11-11	2.570	2.610	2.530	2.600	2.600	28,537,500
2025-11-10	2.500	2.580	2.470	2.550	2.550	30,004,400
2025-11-07	2.490	2.520	2.460	2.490	2.490	18,385,200
2025-11-06	2.530	2.540	2.450	2.480	2.480	21,479,276
2025-11-05	2.490	2.540	2.470	2.510	2.510	24,657,564
2025-11-04	2.470	2.510	2.450	2.490	2.490	22,869,100
2025-11-03	2.430	2.490	2.420	2.480	2.480	28,559,400
2025-10-31	2.370	2.460	2.350	2.420	2.420	37,440,645
2025-10-30	2.370	2.400	2.340	2.360	2.360	20,728,300
2025-10-29	2.460	2.460	2.350	2.380	2.380	29,799,136
2025-10-28	2.440	2.480	2.420	2.460	2.460	18,526,402
2025-10-27	2.440	2.490	2.410	2.450	2.450	26,451,102
2025-10-24	2.470	2.500	2.420	2.440	2.440	22,802,300
2025-10-23	2.460	2.480	2.420	2.470	2.470	24,515,443
2025-10-22	2.430	2.480	2.430	2.470	2.470	36,425,251

← NewerPage 4 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.