Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.690 | 4.800 | 4.620 | 4.660 | 4.660 | 6,993,600 |
| 2026-07-21 | 4.790 | 4.830 | 4.470 | 4.700 | 4.700 | 10,963,910 |
| 2026-07-20 | 5.040 | 5.200 | 4.780 | 4.810 | 4.810 | 11,721,100 |
| 2026-07-17 | 5.230 | 5.370 | 4.960 | 5.010 | 5.010 | 7,635,700 |
| 2026-07-16 | 5.140 | 5.300 | 5.090 | 5.210 | 5.210 | 5,339,000 |
| 2026-07-15 | 5.080 | 5.230 | 5.050 | 5.170 | 5.170 | 5,439,400 |
| 2026-07-14 | 4.970 | 5.110 | 4.880 | 5.090 | 5.090 | 5,792,500 |
| 2026-07-13 | 5.100 | 5.200 | 4.940 | 4.970 | 4.970 | 7,362,900 |
| 2026-07-10 | 5.020 | 5.300 | 4.910 | 5.160 | 5.160 | 7,385,200 |
| 2026-07-09 | 5.050 | 5.150 | 4.900 | 5.010 | 5.010 | 5,904,201 |
| 2026-07-08 | 5.110 | 5.230 | 5.030 | 5.100 | 5.100 | 5,807,700 |
| 2026-07-07 | 5.290 | 5.350 | 5.070 | 5.080 | 5.080 | 6,523,400 |
| 2026-07-06 | 5.390 | 5.470 | 5.280 | 5.330 | 5.330 | 5,027,200 |
| 2026-07-03 | 5.390 | 5.420 | 5.210 | 5.390 | 5.390 | 6,080,500 |
| 2026-07-02 | 5.270 | 5.460 | 5.240 | 5.280 | 5.280 | 7,221,300 |
| 2026-07-01 | 5.100 | 5.380 | 5.080 | 5.300 | 5.300 | 7,735,616 |
| 2026-06-30 | 5.090 | 5.240 | 5.020 | 5.100 | 5.100 | 5,339,501 |
| 2026-06-29 | 5.130 | 5.200 | 4.920 | 5.160 | 5.160 | 7,631,260 |
| 2026-06-26 | 5.180 | 5.240 | 5.030 | 5.130 | 5.130 | 5,679,801 |
| 2026-06-25 | 5.340 | 5.390 | 5.180 | 5.210 | 5.210 | 7,343,084 |
| 2026-06-24 | 5.600 | 5.680 | 5.280 | 5.340 | 5.340 | 7,532,515 |
| 2026-06-23 | 5.500 | 5.720 | 5.450 | 5.600 | 5.600 | 7,934,384 |
| 2026-06-22 | 5.350 | 5.480 | 5.160 | 5.440 | 5.440 | 7,155,022 |
| 2026-06-18 | 5.430 | 5.480 | 5.280 | 5.380 | 5.380 | 4,711,500 |
| 2026-06-17 | 5.590 | 5.630 | 5.390 | 5.430 | 5.430 | 6,079,046 |
| 2026-06-16 | 5.580 | 5.640 | 5.430 | 5.620 | 5.620 | 5,890,300 |
| 2026-06-15 | 5.740 | 5.910 | 5.550 | 5.580 | 5.580 | 6,159,900 |
| 2026-06-12 | 5.700 | 5.760 | 5.520 | 5.700 | 5.700 | 6,288,605 |
| 2026-06-11 | 5.600 | 5.670 | 5.510 | 5.600 | 5.600 | 5,464,015 |
| 2026-06-10 | 5.730 | 5.750 | 5.530 | 5.660 | 5.660 | 5,377,900 |
| 2026-06-09 | 5.710 | 5.830 | 5.580 | 5.700 | 5.700 | 6,347,800 |
| 2026-06-08 | 5.800 | 5.930 | 5.560 | 5.710 | 5.710 | 7,378,700 |
| 2026-06-05 | 5.750 | 5.950 | 5.700 | 5.850 | 5.850 | 7,277,600 |
| 2026-06-04 | 5.880 | 5.960 | 5.710 | 5.750 | 5.750 | 5,486,100 |
| 2026-06-03 | 5.980 | 6.020 | 5.810 | 5.870 | 5.870 | 7,323,722 |
| 2026-06-02 | 6.260 | 6.370 | 5.920 | 5.980 | 5.980 | 7,476,800 |
| 2026-06-01 | 5.940 | 6.280 | 5.860 | 6.230 | 6.230 | 7,887,300 |
| 2026-05-29 | 6.140 | 6.240 | 5.910 | 5.950 | 5.950 | 6,341,800 |
| 2026-05-28 | 6.170 | 6.200 | 5.980 | 6.140 | 6.140 | 6,733,177 |
| 2026-05-27 | 6.180 | 6.260 | 6.020 | 6.100 | 6.100 | 7,324,502 |
| 2026-05-26 | 6.360 | 6.400 | 6.130 | 6.190 | 6.190 | 7,562,301 |
| 2026-05-25 | 6.480 | 6.660 | 6.320 | 6.390 | 6.390 | 6,864,901 |
| 2026-05-22 | 6.400 | 6.550 | 6.280 | 6.470 | 6.470 | 6,250,600 |
| 2026-05-21 | 6.630 | 6.700 | 6.290 | 6.310 | 6.310 | 5,979,900 |
| 2026-05-20 | 6.700 | 6.700 | 6.550 | 6.600 | 6.600 | 4,866,300 |
| 2026-05-19 | 6.730 | 6.820 | 6.600 | 6.700 | 6.700 | 4,856,300 |
| 2026-05-18 | 6.620 | 6.730 | 6.560 | 6.700 | 6.700 | 5,702,300 |
| 2026-05-15 | 6.740 | 6.760 | 6.580 | 6.620 | 6.620 | 6,050,901 |
| 2026-05-14 | 6.820 | 6.860 | 6.710 | 6.730 | 6.730 | 5,262,701 |
| 2026-05-13 | 6.800 | 6.860 | 6.750 | 6.810 | 6.810 | 5,559,840 |
| 2026-05-12 | 6.940 | 6.950 | 6.790 | 6.790 | 6.790 | 4,270,540 |
| 2026-05-11 | 6.950 | 7.030 | 6.870 | 6.950 | 6.950 | 6,704,400 |
| 2026-05-08 | 6.840 | 6.970 | 6.820 | 6.930 | 6.930 | 7,001,600 |
| 2026-05-07 | 6.860 | 6.980 | 6.800 | 6.830 | 6.830 | 7,156,300 |
| 2026-05-06 | 6.880 | 6.950 | 6.800 | 6.840 | 6.840 | 9,159,103 |
| 2026-04-30 | 6.820 | 6.920 | 6.750 | 6.880 | 6.880 | 8,991,601 |
| 2026-04-29 | 6.640 | 6.850 | 6.530 | 6.770 | 6.770 | 10,833,200 |
| 2026-04-28 | 6.480 | 6.670 | 6.470 | 6.670 | 6.670 | 11,500,900 |
| 2026-04-27 | 6.310 | 6.480 | 6.200 | 6.460 | 6.460 | 9,066,002 |
| 2026-04-24 | 6.320 | 6.380 | 6.190 | 6.350 | 6.350 | 8,643,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.