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
2026-10-16	2.720	2.760	2.630	2.660	2.660	16,961,300
2026-10-15	2.770	2.780	2.650	2.700	2.700	26,523,700
2026-10-14	2.840	2.890	2.790	2.790	2.790	18,145,100
2026-10-13	2.750	2.860	2.690	2.830	2.830	25,788,700
2026-10-12	2.870	2.880	2.760	2.770	2.770	22,316,800
2026-10-09	2.830	2.900	2.730	2.880	2.880	20,074,931
2026-10-08	2.870	2.920	2.820	2.840	2.840	14,091,900
2026-09-30	2.910	2.920	2.840	2.880	2.880	13,215,724
2026-09-29	2.880	2.930	2.850	2.900	2.900	12,224,900
2026-09-28	2.910	2.950	2.850	2.880	2.880	25,985,600
2026-09-24	2.990	2.990	2.880	2.900	2.900	18,394,800
2026-09-23	3.000	3.010	2.940	2.990	2.990	23,297,600
2026-09-22	2.980	3.020	2.940	3.000	3.000	23,011,423
2026-09-21	3.000	3.050	2.960	2.990	2.990	30,272,066
2026-09-18	2.860	3.010	2.850	3.000	3.000	36,677,615
2026-09-17	2.880	2.920	2.830	2.870	2.870	18,516,600
2026-09-16	2.800	2.900	2.780	2.890	2.890	22,267,000
2026-09-15	2.870	2.890	2.800	2.810	2.810	24,982,998
2026-09-14	2.850	2.970	2.820	2.890	2.890	29,951,700
2026-09-11	2.880	2.910	2.840	2.870	2.870	23,501,600
2026-09-10	2.850	2.910	2.800	2.890	2.890	35,335,600
2026-09-09	2.890	3.030	2.800	2.890	2.890	52,909,460
2026-09-08	2.900	3.020	2.850	2.940	2.940	37,678,341
2026-09-07	2.820	2.870	2.790	2.860	2.860	25,204,600
2026-09-04	2.820	2.900	2.780	2.820	2.820	30,621,655
2026-09-03	2.850	2.880	2.720	2.820	2.820	34,020,927
2026-09-02	2.720	2.840	2.650	2.800	2.800	36,537,655
2026-09-01	2.700	2.810	2.670	2.710	2.710	30,422,300
2026-08-31	2.650	2.710	2.620	2.690	2.690	23,082,618
2026-08-28	2.620	2.680	2.620	2.650	2.650	18,174,268
2026-08-27	2.600	2.640	2.580	2.620	2.620	14,965,418
2026-08-26	2.580	2.640	2.560	2.600	2.600	15,825,200
2026-08-25	2.480	2.660	2.480	2.600	2.600	25,668,216
2026-08-24	2.510	2.530	2.460	2.500	2.500	18,624,139
2026-08-21	2.440	2.540	2.370	2.530	2.530	22,903,082
2026-08-20	2.450	2.480	2.420	2.460	2.460	15,055,200
2026-08-19	2.500	2.510	2.410	2.420	2.420	19,092,094
2026-08-18	2.480	2.540	2.470	2.530	2.530	23,365,100
2026-08-17	2.450	2.480	2.400	2.470	2.470	19,026,646
2026-08-14	2.510	2.520	2.430	2.450	2.450	20,815,500
2026-08-13	2.620	2.620	2.510	2.510	2.510	24,403,900
2026-08-12	2.540	2.620	2.510	2.620	2.620	27,868,986
2026-08-11	2.470	2.620	2.460	2.550	2.550	42,371,099
2026-08-10	2.360	2.480	2.350	2.470	2.470	28,609,285
2026-08-07	2.380	2.390	2.320	2.360	2.360	17,194,345
2026-08-06	2.390	2.390	2.340	2.390	2.390	16,011,900
2026-08-05	2.340	2.390	2.310	2.380	2.380	22,244,200
2026-08-04	2.360	2.380	2.310	2.330	2.330	22,199,200
2026-08-03	2.250	2.360	2.230	2.360	2.360	32,878,218
2026-07-31	2.200	2.250	2.190	2.230	2.230	25,584,900
2026-07-30	2.230	2.270	2.170	2.200	2.200	25,688,941
2026-07-29	2.200	2.270	2.180	2.230	2.230	24,284,800
2026-07-28	2.210	2.270	2.200	2.200	2.200	22,791,108
2026-07-27	2.130	2.260	2.120	2.230	2.230	32,881,102
2026-07-24	2.170	2.210	2.090	2.120	2.120	31,274,206
2026-07-23	2.060	2.190	2.040	2.170	2.170	49,855,000
2026-07-22	1.980	2.150	1.980	2.070	2.070	53,666,077
2026-07-21	2.000	2.030	1.880	1.950	1.950	43,077,440
2026-07-20	2.100	2.190	1.950	1.990	1.990	54,264,300
2026-07-17	2.280	2.330	2.120	2.150	2.150	44,057,323

Page 1 of 21 · 1,214 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.