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
2025-04-22	1.970	2.010	1.960	2.010	2.010	13,095,300
2025-04-21	1.970	1.980	1.930	1.980	1.980	12,861,500
2025-04-18	1.950	1.970	1.930	1.970	1.970	10,934,000
2025-04-17	1.920	1.980	1.900	1.960	1.960	14,886,920
2025-04-16	1.960	1.960	1.880	1.930	1.930	17,329,900
2025-04-15	1.980	1.990	1.930	1.960	1.960	15,771,600
2025-04-14	1.950	2.000	1.950	1.980	1.980	22,303,504
2025-04-11	1.910	2.060	1.900	1.940	1.940	32,332,600
2025-04-10	1.920	1.950	1.910	1.920	1.920	32,929,604
2025-04-09	1.810	1.890	1.720	1.880	1.880	30,496,774
2025-04-08	1.870	1.890	1.810	1.830	1.830	26,811,099
2025-04-07	2.020	2.020	1.870	1.870	1.870	29,317,200
2025-04-03	2.060	2.100	2.060	2.080	2.080	23,141,300
2025-04-02	2.100	2.110	2.060	2.070	2.070	14,453,400
2025-04-01	2.070	2.110	2.070	2.100	2.100	19,360,900
2025-03-31	2.100	2.120	2.060	2.070	2.070	28,450,500
2025-03-28	2.220	2.240	2.000	2.130	2.130	51,036,232
2025-03-27	2.230	2.240	2.170	2.220	2.220	24,154,704
2025-03-26	2.180	2.240	2.160	2.230	2.230	23,240,275
2025-03-25	2.150	2.190	2.130	2.180	2.180	23,577,701
2025-03-24	2.170	2.230	2.100	2.160	2.160	33,178,000
2025-03-21	2.140	2.190	2.130	2.170	2.170	23,102,602
2025-03-20	2.140	2.180	2.120	2.150	2.150	17,758,500
2025-03-19	2.140	2.160	2.110	2.140	2.140	15,935,202
2025-03-18	2.160	2.180	2.120	2.130	2.130	14,903,704
2025-03-17	2.120	2.190	2.110	2.160	2.160	27,362,444
2025-03-14	2.060	2.110	2.040	2.110	2.110	23,871,400
2025-03-13	2.060	2.070	2.020	2.050	2.050	17,547,200
2025-03-12	2.050	2.080	2.050	2.070	2.070	18,225,600
2025-03-11	2.020	2.060	2.010	2.060	2.060	16,818,545
2025-03-10	2.020	2.070	2.010	2.040	2.040	14,279,600
2025-03-07	2.050	2.050	2.010	2.010	2.010	15,111,143
2025-03-06	2.010	2.060	2.000	2.050	2.050	22,660,400
2025-03-05	2.060	2.070	1.980	2.010	2.010	26,660,722
2025-03-04	2.030	2.090	2.020	2.050	2.050	18,617,902
2025-03-03	2.050	2.070	2.010	2.040	2.040	18,676,000
2025-02-28	2.080	2.090	2.030	2.040	2.040	16,882,500
2025-02-27	2.090	2.120	2.050	2.090	2.090	16,826,502
2025-02-26	2.040	2.100	2.040	2.090	2.090	20,437,902
2025-02-25	2.040	2.080	2.020	2.030	2.030	18,382,102
2025-02-24	2.020	2.070	2.000	2.060	2.060	23,501,900
2025-02-21	2.040	2.050	1.990	2.020	2.020	19,420,400
2025-02-20	2.030	2.060	2.010	2.040	2.040	19,938,100
2025-02-19	2.030	2.040	2.010	2.030	2.030	15,592,600
2025-02-18	2.100	2.110	2.020	2.030	2.030	23,381,700
2025-02-17	2.030	2.110	2.030	2.110	2.110	28,324,160
2025-02-14	2.070	2.070	2.010	2.020	2.020	17,766,800
2025-02-13	2.080	2.100	2.060	2.070	2.070	17,244,500
2025-02-12	2.080	2.100	2.050	2.080	2.080	13,823,960
2025-02-11	2.110	2.140	2.060	2.080	2.080	15,234,700
2025-02-10	2.050	2.110	2.050	2.110	2.110	24,715,202
2025-02-07	2.030	2.110	2.030	2.060	2.060	24,904,702
2025-02-06	2.020	2.020	1.970	2.010	2.010	19,029,300
2025-02-05	2.000	2.040	1.980	2.020	2.020	15,791,500
2025-01-27	1.970	2.050	1.970	1.980	1.980	18,223,300
2025-01-24	1.950	1.970	1.930	1.970	1.970	13,588,700
2025-01-23	1.970	2.020	1.950	1.950	1.950	14,715,000
2025-01-22	1.990	1.990	1.940	1.950	1.950	14,911,500
2025-01-21	2.060	2.070	1.980	1.990	1.990	18,631,800
2025-01-20	2.010	2.060	1.950	2.040	2.040	24,152,210

← NewerPage 7 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.