Guangxi Fenglin Wood Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.990 | 2.010 | 1.970 | 2.010 | 2.010 | 10,448,104 |
| 2024-10-23 | 1.990 | 2.020 | 1.970 | 2.000 | 2.000 | 13,713,702 |
| 2024-10-22 | 1.930 | 1.990 | 1.920 | 1.980 | 1.980 | 14,781,004 |
| 2024-10-21 | 1.960 | 1.970 | 1.920 | 1.930 | 1.930 | 14,818,900 |
| 2024-10-18 | 1.920 | 1.970 | 1.910 | 1.950 | 1.950 | 14,124,102 |
| 2024-10-17 | 1.980 | 1.990 | 1.920 | 1.930 | 1.930 | 9,918,300 |
| 2024-10-16 | 1.950 | 1.990 | 1.940 | 1.970 | 1.970 | 10,073,900 |
| 2024-10-15 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 7,854,600 |
| 2024-10-14 | 1.950 | 2.000 | 1.920 | 2.000 | 2.000 | 15,584,400 |
| 2024-10-11 | 1.990 | 2.020 | 1.900 | 1.930 | 1.930 | 16,400,600 |
| 2024-10-10 | 1.980 | 2.030 | 1.930 | 1.980 | 1.980 | 17,593,400 |
| 2024-10-09 | 2.130 | 2.140 | 1.960 | 1.970 | 1.970 | 30,300,152 |
| 2024-10-08 | 2.260 | 2.280 | 2.090 | 2.160 | 2.160 | 44,337,281 |
| 2024-09-30 | 1.990 | 2.100 | 1.930 | 2.070 | 2.070 | 41,540,902 |
| 2024-09-27 | 1.880 | 1.920 | 1.850 | 1.920 | 1.920 | 13,787,900 |
| 2024-09-26 | 1.760 | 1.850 | 1.760 | 1.850 | 1.850 | 16,750,545 |
| 2024-09-25 | 1.770 | 1.830 | 1.760 | 1.770 | 1.770 | 18,764,800 |
| 2024-09-24 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 12,912,594 |
| 2024-09-23 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 6,108,500 |
| 2024-09-20 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 5,012,206 |
| 2024-09-19 | 1.630 | 1.690 | 1.630 | 1.680 | 1.680 | 11,059,304 |
| 2024-09-18 | 1.670 | 1.680 | 1.590 | 1.630 | 1.630 | 8,439,800 |
| 2024-09-13 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 7,005,600 |
| 2024-09-12 | 1.660 | 1.680 | 1.660 | 1.670 | 1.670 | 5,914,800 |
| 2024-09-11 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 4,597,900 |
| 2024-09-10 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 7,613,902 |
| 2024-09-09 | 1.640 | 1.670 | 1.630 | 1.660 | 1.660 | 2,975,000 |
| 2024-09-06 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 6,269,302 |
| 2024-09-05 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 5,948,000 |
| 2024-09-04 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 6,798,500 |
| 2024-09-03 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 4,494,400 |
| 2024-09-02 | 1.690 | 1.710 | 1.670 | 1.680 | 1.680 | 5,727,000 |
| 2024-08-30 | 1.670 | 1.720 | 1.660 | 1.690 | 1.690 | 10,396,994 |
| 2024-08-29 | 1.660 | 1.670 | 1.640 | 1.670 | 1.670 | 5,477,100 |
| 2024-08-28 | 1.640 | 1.680 | 1.620 | 1.660 | 1.660 | 6,910,457 |
| 2024-08-27 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 5,122,800 |
| 2024-08-26 | 1.630 | 1.680 | 1.620 | 1.660 | 1.660 | 9,172,020 |
| 2024-08-23 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 16,402,100 |
| 2024-08-22 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 5,174,100 |
| 2024-08-21 | 1.700 | 1.720 | 1.690 | 1.690 | 1.690 | 4,375,000 |
| 2024-08-20 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 5,892,800 |
| 2024-08-19 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 5,308,300 |
| 2024-08-16 | 1.760 | 1.780 | 1.720 | 1.740 | 1.740 | 6,175,200 |
| 2024-08-15 | 1.760 | 1.770 | 1.720 | 1.760 | 1.760 | 7,565,100 |
| 2024-08-14 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 3,547,700 |
| 2024-08-13 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 4,966,500 |
| 2024-08-12 | 1.770 | 1.780 | 1.730 | 1.750 | 1.750 | 6,665,500 |
| 2024-08-09 | 1.780 | 1.820 | 1.770 | 1.780 | 1.780 | 9,698,900 |
| 2024-08-08 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 7,803,500 |
| 2024-08-07 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 3,197,400 |
| 2024-08-06 | 1.740 | 1.770 | 1.740 | 1.760 | 1.760 | 6,157,454 |
| 2024-08-05 | 1.750 | 1.780 | 1.730 | 1.740 | 1.740 | 6,198,000 |
| 2024-08-02 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 5,066,102 |
| 2024-08-01 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 7,259,800 |
| 2024-07-31 | 1.720 | 1.770 | 1.710 | 1.770 | 1.770 | 8,709,100 |
| 2024-07-30 | 1.680 | 1.720 | 1.680 | 1.720 | 1.720 | 7,075,150 |
| 2024-07-29 | 1.670 | 1.710 | 1.650 | 1.680 | 1.680 | 6,480,400 |
| 2024-07-26 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 6,211,100 |
| 2024-07-25 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 5,657,400 |
| 2024-07-24 | 1.670 | 1.690 | 1.630 | 1.630 | 1.630 | 7,670,700 |
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.