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
2025-10-21	2.360	2.440	2.340	2.440	2.440	38,401,100
2025-10-20	2.290	2.360	2.280	2.360	2.360	29,212,511
2025-10-17	2.300	2.340	2.280	2.290	2.290	22,578,467
2025-10-16	2.340	2.350	2.270	2.300	2.300	24,252,902
2025-10-15	2.340	2.370	2.320	2.340	2.340	26,046,500
2025-10-14	2.320	2.400	2.320	2.340	2.340	42,232,233
2025-10-13	2.250	2.320	2.220	2.320	2.320	28,324,148
2025-10-10	2.250	2.330	2.240	2.300	2.300	35,998,000
2025-10-09	2.280	2.290	2.230	2.260	2.260	33,215,100
2025-09-30	2.320	2.340	2.270	2.270	2.270	27,557,000
2025-09-29	2.320	2.340	2.240	2.310	2.310	26,153,200
2025-09-26	2.310	2.370	2.240	2.320	2.320	24,370,600
2025-09-25	2.320	2.370	2.280	2.310	2.310	30,691,300
2025-09-24	2.280	2.320	2.250	2.320	2.320	19,935,700
2025-09-23	2.370	2.380	2.230	2.290	2.290	38,449,405
2025-09-22	2.410	2.420	2.330	2.360	2.360	37,951,600
2025-09-19	2.500	2.510	2.360	2.390	2.390	39,897,500
2025-09-18	2.500	2.560	2.470	2.490	2.490	43,399,752
2025-09-17	2.510	2.520	2.460	2.510	2.510	32,649,811
2025-09-16	2.480	2.520	2.440	2.510	2.510	34,016,900
2025-09-15	2.470	2.500	2.420	2.490	2.490	33,759,104
2025-09-12	2.450	2.490	2.420	2.450	2.450	40,110,200
2025-09-11	2.430	2.450	2.370	2.450	2.450	35,047,000
2025-09-10	2.400	2.460	2.390	2.450	2.450	38,352,600
2025-09-09	2.390	2.430	2.370	2.400	2.400	42,574,700
2025-09-08	2.370	2.460	2.350	2.390	2.390	51,380,365
2025-09-05	2.350	2.520	2.280	2.370	2.370	59,290,700
2025-09-04	2.340	2.370	2.290	2.320	2.320	45,835,702
2025-09-03	2.350	2.360	2.310	2.340	2.340	29,575,100
2025-09-02	2.310	2.370	2.270	2.350	2.350	45,028,963
2025-09-01	2.230	2.350	2.210	2.320	2.320	49,261,737
2025-08-29	2.270	2.280	2.220	2.220	2.220	22,799,700
2025-08-28	2.280	2.330	2.210	2.270	2.270	36,956,510
2025-08-27	2.360	2.370	2.270	2.280	2.280	33,488,252
2025-08-26	2.330	2.400	2.320	2.370	2.370	37,300,498
2025-08-25	2.340	2.370	2.300	2.320	2.320	28,709,700
2025-08-22	2.350	2.370	2.290	2.330	2.330	27,359,688
2025-08-21	2.350	2.370	2.330	2.350	2.350	23,821,800
2025-08-20	2.330	2.360	2.310	2.350	2.350	33,820,322
2025-08-19	2.240	2.340	2.230	2.330	2.330	37,812,800
2025-08-18	2.230	2.270	2.210	2.250	2.250	30,722,002
2025-08-15	2.220	2.270	2.220	2.230	2.230	26,198,600
2025-08-14	2.300	2.310	2.220	2.230	2.230	22,364,200
2025-08-13	2.320	2.340	2.280	2.290	2.290	20,790,100
2025-08-12	2.340	2.340	2.300	2.310	2.310	17,279,300
2025-08-11	2.310	2.340	2.290	2.330	2.330	20,975,764
2025-08-08	2.290	2.320	2.260	2.310	2.310	21,836,800
2025-08-07	2.300	2.300	2.270	2.280	2.280	12,963,000
2025-08-06	2.310	2.320	2.270	2.290	2.290	17,679,300
2025-08-05	2.290	2.310	2.270	2.310	2.310	13,714,400
2025-08-04	2.280	2.290	2.230	2.280	2.280	16,183,958
2025-08-01	2.270	2.300	2.250	2.290	2.290	21,237,100
2025-07-31	2.290	2.290	2.220	2.270	2.270	20,515,802
2025-07-30	2.280	2.300	2.250	2.290	2.290	20,829,386
2025-07-29	2.310	2.340	2.250	2.290	2.290	19,470,774
2025-07-28	2.300	2.310	2.280	2.310	2.310	14,360,500
2025-07-25	2.310	2.320	2.280	2.290	2.290	13,425,300
2025-07-24	2.280	2.310	2.270	2.300	2.300	14,754,400
2025-07-23	2.320	2.320	2.270	2.280	2.280	17,785,900
2025-07-22	2.310	2.320	2.270	2.310	2.310	20,095,900

← NewerPage 5 of 21 · 1,215 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.