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
2025-01-17	2.050	2.060	2.020	2.030	2.030	15,836,000
2025-01-16	2.030	2.100	2.020	2.060	2.060	23,496,910
2025-01-15	2.030	2.050	1.990	2.030	2.030	15,288,400
2025-01-14	1.950	2.030	1.950	2.030	2.030	15,681,510
2025-01-13	1.930	1.970	1.880	1.940	1.940	13,696,910
2025-01-10	2.020	2.030	1.940	1.940	1.940	15,606,700
2025-01-09	2.010	2.040	1.990	2.030	2.030	15,507,700
2025-01-08	2.000	2.040	1.950	2.020	2.020	18,942,600
2025-01-07	1.980	2.020	1.960	2.010	2.010	17,550,900
2025-01-06	2.010	2.020	1.900	1.980	1.980	21,374,800
2025-01-03	2.150	2.150	2.000	2.010	2.010	29,727,804
2025-01-02	2.140	2.220	2.120	2.130	2.130	23,753,500
2024-12-31	2.170	2.210	2.120	2.140	2.140	20,820,500
2024-12-30	2.230	2.240	2.130	2.170	2.170	22,177,200
2024-12-27	2.160	2.260	2.140	2.220	2.220	24,597,800
2024-12-26	2.160	2.210	2.140	2.150	2.150	18,429,200
2024-12-25	2.220	2.250	2.120	2.170	2.170	25,030,902
2024-12-24	2.260	2.280	2.190	2.230	2.230	26,507,500
2024-12-23	2.430	2.430	2.230	2.250	2.250	38,270,500
2024-12-20	2.440	2.490	2.410	2.430	2.430	20,531,700
2024-12-19	2.440	2.490	2.400	2.440	2.440	21,564,110
2024-12-18	2.480	2.510	2.420	2.470	2.470	28,152,110
2024-12-17	2.660	2.670	2.460	2.490	2.490	54,711,200
2024-12-16	2.640	2.730	2.610	2.670	2.670	42,488,500
2024-12-13	2.730	2.750	2.620	2.640	2.640	50,531,100
2024-12-12	2.710	2.770	2.640	2.760	2.760	61,942,313
2024-12-11	2.530	2.730	2.520	2.710	2.710	74,426,599
2024-12-10	2.630	2.660	2.520	2.530	2.530	46,854,100
2024-12-09	2.670	2.690	2.520	2.570	2.570	56,506,318
2024-12-06	2.490	2.630	2.480	2.620	2.620	74,404,915
2024-12-05	2.400	2.500	2.380	2.490	2.490	45,158,302
2024-12-04	2.440	2.470	2.370	2.400	2.400	32,831,500
2024-12-03	2.470	2.490	2.430	2.450	2.450	31,579,900
2024-12-02	2.360	2.480	2.340	2.470	2.470	50,305,702
2024-11-29	2.350	2.370	2.300	2.350	2.350	33,754,700
2024-11-28	2.290	2.380	2.280	2.350	2.350	32,674,400
2024-11-27	2.280	2.300	2.200	2.300	2.300	22,213,200
2024-11-26	2.250	2.300	2.240	2.280	2.280	27,152,800
2024-11-25	2.210	2.260	2.160	2.260	2.260	27,261,725
2024-11-22	2.270	2.300	2.190	2.190	2.190	29,779,100
2024-11-21	2.280	2.310	2.240	2.270	2.270	28,383,900
2024-11-20	2.220	2.300	2.210	2.280	2.280	33,407,000
2024-11-19	2.240	2.250	2.150	2.220	2.220	35,235,600
2024-11-18	2.240	2.310	2.210	2.250	2.250	39,260,445
2024-11-15	2.290	2.310	2.210	2.220	2.220	33,329,502
2024-11-14	2.370	2.380	2.290	2.290	2.290	34,029,145
2024-11-13	2.380	2.390	2.310	2.360	2.360	33,425,547
2024-11-12	2.430	2.430	2.340	2.380	2.380	45,997,404
2024-11-11	2.500	2.510	2.380	2.420	2.420	60,027,300
2024-11-08	2.530	2.550	2.430	2.490	2.490	73,696,955
2024-11-07	2.340	2.520	2.310	2.490	2.490	95,376,128
2024-11-06	2.410	2.420	2.300	2.370	2.370	83,819,938
2024-11-05	2.300	2.420	2.300	2.410	2.410	101,542,903
2024-11-04	2.320	2.400	2.320	2.320	2.320	105,636,000
2024-11-01	2.960	2.960	2.580	2.580	2.580	133,139,899
2024-10-31	2.610	2.870	2.510	2.870	2.870	248,237,396
2024-10-30	2.610	2.610	2.520	2.610	2.610	135,023,007
2024-10-29	2.130	2.370	2.070	2.370	2.370	154,546,864
2024-10-28	2.060	2.160	2.050	2.150	2.150	27,061,702
2024-10-25	2.010	2.050	2.010	2.050	2.050	15,271,700

← NewerPage 8 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.