Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.750 | 6.910 | 6.730 | 6.880 | 6.505 | 3,015,266 |
| 2024-04-25 | 6.710 | 6.860 | 6.650 | 6.830 | 6.458 | 2,663,812 |
| 2024-04-24 | 6.560 | 6.770 | 6.550 | 6.750 | 6.382 | 3,885,357 |
| 2024-04-23 | 6.700 | 6.930 | 6.660 | 6.720 | 6.354 | 6,255,026 |
| 2024-04-22 | 6.520 | 6.520 | 6.230 | 6.390 | 6.042 | 2,369,817 |
| 2024-04-19 | 6.550 | 6.690 | 6.420 | 6.480 | 6.127 | 2,566,328 |
| 2024-04-18 | 6.630 | 6.650 | 6.480 | 6.550 | 6.193 | 3,497,774 |
| 2024-04-17 | 6.190 | 6.670 | 6.180 | 6.650 | 6.287 | 5,256,188 |
| 2024-04-16 | 6.490 | 6.490 | 6.040 | 6.090 | 5.758 | 4,861,917 |
| 2024-04-15 | 6.930 | 7.030 | 6.380 | 6.500 | 6.146 | 6,071,314 |
| 2024-04-12 | 7.060 | 7.150 | 6.940 | 6.950 | 6.571 | 4,924,073 |
| 2024-04-11 | 7.160 | 7.290 | 7.000 | 7.100 | 6.713 | 5,304,329 |
| 2024-04-10 | 7.360 | 7.460 | 7.000 | 7.090 | 6.703 | 6,838,973 |
| 2024-04-09 | 7.150 | 7.670 | 7.100 | 7.370 | 6.968 | 10,275,909 |
| 2024-04-08 | 7.390 | 7.500 | 7.010 | 7.090 | 6.703 | 16,094,804 |
| 2024-04-03 | 7.650 | 8.000 | 7.450 | 7.740 | 7.318 | 19,760,212 |
| 2024-04-02 | 7.120 | 7.290 | 7.100 | 7.270 | 6.874 | 4,146,072 |
| 2024-04-01 | 7.050 | 7.140 | 7.040 | 7.120 | 6.732 | 3,718,530 |
| 2024-03-29 | 7.150 | 7.180 | 6.940 | 7.040 | 6.656 | 2,861,167 |
| 2024-03-28 | 6.950 | 7.290 | 6.810 | 7.150 | 6.760 | 7,102,468 |
| 2024-03-27 | 6.840 | 7.570 | 6.840 | 7.020 | 6.637 | 6,833,566 |
| 2024-03-26 | 6.960 | 7.090 | 6.780 | 6.880 | 6.505 | 4,500,996 |
| 2024-03-25 | 7.320 | 7.410 | 6.970 | 6.980 | 6.599 | 8,288,659 |
| 2024-03-22 | 7.180 | 7.920 | 7.050 | 7.510 | 7.101 | 8,618,661 |
| 2024-03-21 | 7.100 | 7.260 | 7.020 | 7.200 | 6.807 | 3,056,778 |
| 2024-03-20 | 6.970 | 7.070 | 6.930 | 7.060 | 6.675 | 1,994,350 |
| 2024-03-19 | 6.950 | 7.030 | 6.890 | 6.960 | 6.580 | 1,965,635 |
| 2024-03-18 | 6.810 | 6.950 | 6.760 | 6.950 | 6.571 | 1,754,977 |
| 2024-03-15 | 6.690 | 6.810 | 6.630 | 6.810 | 6.439 | 1,843,517 |
| 2024-03-14 | 6.650 | 6.710 | 6.600 | 6.690 | 6.325 | 2,343,219 |
| 2024-03-13 | 6.580 | 6.660 | 6.510 | 6.610 | 6.250 | 1,797,007 |
| 2024-03-12 | 6.470 | 6.590 | 6.440 | 6.590 | 6.231 | 2,352,259 |
| 2024-03-11 | 6.430 | 6.550 | 6.380 | 6.480 | 6.127 | 1,748,321 |
| 2024-03-08 | 6.450 | 6.520 | 6.370 | 6.470 | 6.117 | 1,918,568 |
| 2024-03-07 | 6.350 | 6.490 | 6.300 | 6.410 | 6.060 | 2,625,737 |
| 2024-03-06 | 6.180 | 6.320 | 6.150 | 6.300 | 5.956 | 1,714,057 |
| 2024-03-05 | 6.340 | 6.350 | 6.180 | 6.180 | 5.843 | 1,793,826 |
| 2024-03-04 | 6.360 | 6.500 | 6.190 | 6.350 | 6.004 | 1,916,349 |
| 2024-03-01 | 6.300 | 6.430 | 6.260 | 6.350 | 6.004 | 2,116,362 |
| 2024-02-29 | 6.090 | 6.400 | 6.030 | 6.330 | 5.985 | 3,975,239 |
| 2024-02-28 | 6.780 | 6.950 | 6.150 | 6.170 | 5.834 | 5,619,552 |
| 2024-02-27 | 6.620 | 6.800 | 6.500 | 6.800 | 6.429 | 2,524,089 |
| 2024-02-26 | 6.460 | 6.810 | 6.460 | 6.590 | 6.231 | 3,236,358 |
| 2024-02-23 | 6.310 | 6.480 | 6.310 | 6.470 | 6.117 | 2,961,965 |
| 2024-02-22 | 6.250 | 6.330 | 6.160 | 6.310 | 5.966 | 2,455,129 |
| 2024-02-21 | 6.100 | 6.370 | 6.100 | 6.240 | 5.900 | 4,308,362 |
| 2024-02-20 | 5.980 | 6.250 | 5.840 | 6.230 | 5.890 | 4,771,268 |
| 2024-02-19 | 5.770 | 6.000 | 5.720 | 5.960 | 5.635 | 4,988,145 |
| 2024-02-08 | 5.320 | 5.750 | 5.200 | 5.700 | 5.389 | 5,930,553 |
| 2024-02-07 | 5.780 | 5.780 | 5.320 | 5.380 | 5.087 | 8,459,419 |
| 2024-02-06 | 5.460 | 6.010 | 5.070 | 5.780 | 5.465 | 7,963,049 |
| 2024-02-05 | 5.970 | 6.060 | 5.500 | 5.500 | 5.200 | 7,234,421 |
| 2024-02-02 | 6.410 | 6.650 | 5.820 | 6.110 | 5.777 | 4,490,146 |
| 2024-02-01 | 6.650 | 6.660 | 6.240 | 6.460 | 6.108 | 4,449,278 |
| 2024-01-31 | 7.190 | 7.190 | 6.590 | 6.600 | 6.240 | 4,951,401 |
| 2024-01-30 | 7.260 | 7.360 | 7.090 | 7.100 | 6.713 | 2,956,412 |
| 2024-01-29 | 7.730 | 7.800 | 7.390 | 7.410 | 7.006 | 4,082,110 |
| 2024-01-26 | 7.570 | 7.890 | 7.520 | 7.770 | 7.346 | 5,094,320 |
| 2024-01-25 | 7.170 | 7.600 | 7.160 | 7.580 | 7.167 | 5,395,297 |
| 2024-01-24 | 7.100 | 7.320 | 6.930 | 7.210 | 6.817 | 4,518,871 |
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.