Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.080 | 6.160 | 6.010 | 6.110 | 5.922 | 841,741 |
| 2024-07-24 | 6.070 | 6.160 | 6.040 | 6.080 | 5.893 | 972,794 |
| 2024-07-23 | 6.150 | 6.210 | 6.100 | 6.130 | 5.941 | 1,640,338 |
| 2024-07-22 | 6.170 | 6.210 | 6.110 | 6.150 | 5.961 | 1,103,449 |
| 2024-07-19 | 6.200 | 6.240 | 6.080 | 6.170 | 5.980 | 972,155 |
| 2024-07-18 | 6.170 | 6.210 | 6.090 | 6.210 | 6.019 | 1,028,403 |
| 2024-07-17 | 6.300 | 6.340 | 6.180 | 6.190 | 6.000 | 1,048,504 |
| 2024-07-16 | 6.330 | 6.380 | 6.250 | 6.300 | 6.106 | 1,409,030 |
| 2024-07-15 | 6.330 | 6.400 | 6.300 | 6.330 | 6.135 | 1,563,566 |
| 2024-07-12 | 6.270 | 6.450 | 6.260 | 6.380 | 6.184 | 2,122,992 |
| 2024-07-11 | 6.150 | 6.310 | 6.100 | 6.300 | 6.106 | 2,415,644 |
| 2024-07-10 | 6.020 | 6.180 | 6.020 | 6.120 | 5.932 | 2,265,407 |
| 2024-07-09 | 5.810 | 5.990 | 5.750 | 5.980 | 5.796 | 1,887,735 |
| 2024-07-08 | 5.950 | 6.120 | 5.770 | 5.810 | 5.631 | 1,459,924 |
| 2024-07-05 | 6.120 | 6.120 | 6.120 | 6.120 | 5.786 | 0 |
| 2024-07-04 | 6.280 | 6.310 | 6.070 | 6.120 | 5.786 | 1,683,017 |
| 2024-07-03 | 6.350 | 6.410 | 6.280 | 6.300 | 5.956 | 1,153,866 |
| 2024-07-02 | 6.270 | 6.410 | 6.240 | 6.350 | 6.004 | 1,722,703 |
| 2024-07-01 | 6.160 | 6.260 | 6.120 | 6.250 | 5.909 | 1,339,903 |
| 2024-06-28 | 6.130 | 6.230 | 6.100 | 6.150 | 5.815 | 1,618,244 |
| 2024-06-27 | 6.180 | 6.270 | 6.130 | 6.150 | 5.815 | 1,499,413 |
| 2024-06-26 | 6.040 | 6.210 | 5.970 | 6.190 | 5.852 | 1,604,344 |
| 2024-06-25 | 5.940 | 6.110 | 5.900 | 6.040 | 5.711 | 2,172,776 |
| 2024-06-24 | 6.110 | 6.150 | 5.880 | 5.940 | 5.616 | 2,033,657 |
| 2024-06-21 | 6.140 | 6.210 | 6.060 | 6.160 | 5.824 | 1,142,257 |
| 2024-06-20 | 6.270 | 6.280 | 6.090 | 6.140 | 5.805 | 1,759,292 |
| 2024-06-19 | 6.230 | 6.300 | 6.220 | 6.270 | 5.928 | 1,170,757 |
| 2024-06-18 | 6.200 | 6.270 | 6.180 | 6.260 | 5.919 | 1,488,495 |
| 2024-06-17 | 6.300 | 6.330 | 6.180 | 6.200 | 5.862 | 1,739,766 |
| 2024-06-14 | 6.300 | 6.380 | 6.250 | 6.340 | 5.994 | 1,300,990 |
| 2024-06-13 | 6.420 | 6.460 | 6.310 | 6.330 | 5.985 | 1,314,764 |
| 2024-06-12 | 6.220 | 6.420 | 6.220 | 6.390 | 6.042 | 1,541,977 |
| 2024-06-11 | 6.290 | 6.320 | 6.160 | 6.270 | 5.928 | 2,507,591 |
| 2024-06-07 | 6.130 | 6.370 | 6.130 | 6.340 | 5.994 | 3,201,390 |
| 2024-06-06 | 6.330 | 6.420 | 6.060 | 6.100 | 5.767 | 3,577,997 |
| 2024-06-05 | 6.480 | 6.530 | 6.300 | 6.320 | 5.975 | 2,679,591 |
| 2024-06-04 | 6.660 | 6.700 | 6.450 | 6.520 | 6.164 | 3,059,050 |
| 2024-06-03 | 6.890 | 6.900 | 6.600 | 6.660 | 6.297 | 1,829,245 |
| 2024-05-31 | 6.810 | 6.880 | 6.780 | 6.880 | 6.505 | 1,357,451 |
| 2024-05-30 | 6.790 | 6.920 | 6.780 | 6.820 | 6.448 | 1,144,637 |
| 2024-05-29 | 6.760 | 6.940 | 6.760 | 6.880 | 6.505 | 1,369,757 |
| 2024-05-28 | 7.100 | 7.100 | 6.800 | 6.830 | 6.458 | 2,029,964 |
| 2024-05-27 | 6.920 | 7.030 | 6.860 | 7.020 | 6.637 | 1,696,947 |
| 2024-05-24 | 6.960 | 7.040 | 6.890 | 6.940 | 6.562 | 1,409,989 |
| 2024-05-23 | 7.180 | 7.190 | 6.900 | 6.950 | 6.571 | 2,405,484 |
| 2024-05-22 | 7.150 | 7.210 | 7.100 | 7.150 | 6.760 | 1,373,180 |
| 2024-05-21 | 7.170 | 7.260 | 7.130 | 7.140 | 6.751 | 1,707,265 |
| 2024-05-20 | 7.320 | 7.360 | 7.240 | 7.260 | 6.864 | 1,643,574 |
| 2024-05-17 | 7.330 | 7.340 | 7.200 | 7.280 | 6.883 | 2,207,020 |
| 2024-05-16 | 7.230 | 7.340 | 7.210 | 7.300 | 6.902 | 1,628,491 |
| 2024-05-15 | 7.250 | 7.330 | 7.190 | 7.230 | 6.836 | 1,686,552 |
| 2024-05-14 | 7.150 | 7.320 | 7.150 | 7.280 | 6.883 | 2,199,589 |
| 2024-05-13 | 7.250 | 7.290 | 7.100 | 7.130 | 6.741 | 1,971,043 |
| 2024-05-10 | 7.330 | 7.350 | 7.220 | 7.260 | 6.864 | 1,523,991 |
| 2024-05-09 | 7.190 | 7.320 | 7.190 | 7.300 | 6.902 | 1,994,264 |
| 2024-05-08 | 7.320 | 7.350 | 7.210 | 7.260 | 6.864 | 2,292,592 |
| 2024-05-07 | 7.330 | 7.330 | 7.190 | 7.280 | 6.883 | 2,203,639 |
| 2024-05-06 | 7.240 | 7.360 | 7.160 | 7.300 | 6.902 | 4,044,532 |
| 2024-04-30 | 7.040 | 7.370 | 7.040 | 7.240 | 6.845 | 4,221,369 |
| 2024-04-29 | 6.880 | 7.170 | 6.820 | 7.100 | 6.713 | 4,203,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0700 CNY |
| 2025-06-20 | 0.1500 CNY |
| 2024-07-08 | 0.1500 CNY |
| 2023-06-05 | 0.2100 CNY |
| 2022-07-06 | 0.6364 CNY |
| 2021-05-31 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.