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
2025-07-21	2.260	2.320	2.250	2.300	2.300	22,821,300
2025-07-18	2.250	2.260	2.220	2.250	2.250	14,448,000
2025-07-17	2.250	2.280	2.240	2.240	2.240	17,291,900
2025-07-16	2.200	2.250	2.200	2.250	2.250	20,530,600
2025-07-15	2.280	2.280	2.170	2.200	2.200	27,870,799
2025-07-14	2.290	2.290	2.260	2.280	2.280	15,724,906
2025-07-11	2.280	2.290	2.230	2.290	2.290	18,618,100
2025-07-10	2.240	2.280	2.240	2.280	2.280	17,014,200
2025-07-09	2.260	2.270	2.230	2.240	2.240	10,377,700
2025-07-08	2.240	2.260	2.220	2.250	2.250	12,971,300
2025-07-07	2.200	2.240	2.190	2.230	2.230	16,844,200
2025-07-04	2.220	2.230	2.180	2.200	2.200	14,472,800
2025-07-03	2.210	2.220	2.190	2.210	2.210	13,872,900
2025-07-02	2.180	2.220	2.170	2.210	2.210	21,386,800
2025-07-01	2.180	2.190	2.150	2.180	2.180	13,020,500
2025-06-30	2.170	2.200	2.160	2.170	2.170	9,740,900
2025-06-27	2.170	2.200	2.160	2.170	2.170	12,931,000
2025-06-26	2.150	2.180	2.150	2.160	2.160	13,096,900
2025-06-25	2.150	2.160	2.120	2.150	2.150	15,103,800
2025-06-24	2.070	2.140	2.060	2.130	2.130	14,534,400
2025-06-23	2.030	2.080	2.000	2.070	2.070	16,021,400
2025-06-20	2.050	2.080	2.020	2.030	2.030	13,912,500
2025-06-19	2.100	2.100	2.030	2.040	2.040	14,096,530
2025-06-18	2.130	2.150	2.090	2.100	2.100	16,149,300
2025-06-17	2.130	2.160	2.120	2.140	2.140	11,780,028
2025-06-16	2.140	2.160	2.120	2.120	2.120	15,548,603
2025-06-13	2.190	2.190	2.130	2.130	2.130	16,956,303
2025-06-12	2.190	2.200	2.140	2.190	2.190	16,919,600
2025-06-11	2.190	2.210	2.180	2.190	2.190	15,931,400
2025-06-10	2.210	2.220	2.150	2.190	2.190	15,717,000
2025-06-09	2.180	2.210	2.160	2.210	2.210	15,682,600
2025-06-06	2.160	2.190	2.150	2.180	2.180	13,195,900
2025-06-05	2.190	2.190	2.130	2.150	2.150	14,073,100
2025-06-04	2.160	2.180	2.150	2.180	2.180	12,326,100
2025-06-03	2.140	2.170	2.130	2.160	2.160	12,873,900
2025-05-30	2.160	2.170	2.120	2.140	2.140	13,080,200
2025-05-29	2.140	2.180	2.120	2.170	2.170	14,106,800
2025-05-28	2.150	2.160	2.120	2.140	2.140	17,238,700
2025-05-27	2.110	2.190	2.100	2.150	2.150	16,745,000
2025-05-26	2.090	2.130	2.080	2.110	2.110	12,098,602
2025-05-23	2.120	2.130	2.080	2.090	2.090	14,271,002
2025-05-22	2.150	2.170	2.090	2.120	2.120	14,738,300
2025-05-21	2.170	2.180	2.130	2.160	2.160	12,509,800
2025-05-20	2.140	2.180	2.140	2.180	2.180	15,280,100
2025-05-19	2.090	2.160	2.090	2.150	2.150	18,549,700
2025-05-16	2.100	2.110	2.070	2.090	2.090	11,777,300
2025-05-15	2.090	2.130	2.090	2.110	2.110	16,211,700
2025-05-14	2.080	2.100	2.060	2.100	2.100	16,251,700
2025-05-13	2.100	2.130	2.070	2.090	2.090	17,026,200
2025-05-12	2.070	2.110	2.060	2.090	2.090	16,462,000
2025-05-09	2.080	2.090	2.050	2.060	2.060	17,176,900
2025-05-08	2.050	2.080	2.030	2.080	2.080	14,546,600
2025-05-07	2.040	2.070	2.030	2.060	2.060	17,301,100
2025-05-06	2.000	2.040	1.990	2.030	2.030	20,682,900
2025-04-30	1.960	2.010	1.950	1.970	1.970	14,923,602
2025-04-29	1.950	1.980	1.930	1.960	1.960	15,031,300
2025-04-28	2.010	2.010	1.930	1.940	1.940	19,614,900
2025-04-25	1.990	2.060	1.980	2.030	2.030	20,052,600
2025-04-24	1.980	2.020	1.960	1.990	1.990	11,987,500
2025-04-23	2.010	2.020	1.980	2.000	2.000	9,989,100

← NewerPage 6 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.