Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.200 | 7.220 | 6.990 | 7.090 | 6.703 | 4,544,684 |
| 2024-01-22 | 7.750 | 7.750 | 7.200 | 7.240 | 6.845 | 6,371,240 |
| 2024-01-19 | 7.870 | 8.000 | 7.710 | 7.770 | 7.346 | 5,878,406 |
| 2024-01-18 | 7.860 | 7.980 | 7.670 | 7.850 | 7.422 | 9,563,667 |
| 2024-01-17 | 8.220 | 8.290 | 7.970 | 7.980 | 7.545 | 8,876,727 |
| 2024-01-16 | 8.320 | 8.390 | 8.090 | 8.220 | 7.772 | 12,050,577 |
| 2024-01-15 | 8.330 | 8.330 | 8.330 | 8.330 | 7.876 | 0 |
| 2024-01-12 | 8.040 | 8.880 | 8.040 | 8.330 | 7.876 | 18,974,194 |
| 2024-01-11 | 8.130 | 8.200 | 8.020 | 8.070 | 7.630 | 4,458,157 |
| 2024-01-10 | 8.140 | 8.210 | 8.050 | 8.210 | 7.762 | 4,399,123 |
| 2024-01-09 | 8.080 | 8.170 | 8.060 | 8.140 | 7.696 | 2,061,095 |
| 2024-01-08 | 8.100 | 8.160 | 8.010 | 8.100 | 7.658 | 2,473,908 |
| 2024-01-05 | 8.190 | 8.250 | 8.050 | 8.120 | 7.677 | 1,568,527 |
| 2024-01-04 | 8.110 | 8.210 | 8.090 | 8.190 | 7.743 | 1,778,682 |
| 2024-01-03 | 8.130 | 8.240 | 8.050 | 8.150 | 7.706 | 1,967,053 |
| 2024-01-02 | 7.930 | 8.190 | 7.910 | 8.140 | 7.696 | 2,811,285 |
| 2023-12-29 | 7.950 | 7.970 | 7.870 | 7.930 | 7.498 | 1,897,838 |
| 2023-12-28 | 7.840 | 8.000 | 7.720 | 7.970 | 7.535 | 1,700,657 |
| 2023-12-27 | 7.740 | 7.870 | 7.710 | 7.840 | 7.413 | 1,366,162 |
| 2023-12-26 | 7.890 | 7.910 | 7.690 | 7.730 | 7.309 | 2,305,903 |
| 2023-12-25 | 7.900 | 7.910 | 7.770 | 7.900 | 7.469 | 2,692,512 |
| 2023-12-22 | 7.980 | 8.020 | 7.850 | 7.900 | 7.469 | 1,893,591 |
| 2023-12-21 | 7.860 | 8.010 | 7.760 | 7.960 | 7.526 | 1,707,072 |
| 2023-12-20 | 7.950 | 8.050 | 7.840 | 7.890 | 7.460 | 1,470,960 |
| 2023-12-19 | 7.870 | 7.950 | 7.730 | 7.920 | 7.488 | 1,716,919 |
| 2023-12-18 | 8.020 | 8.030 | 7.870 | 7.880 | 7.450 | 1,703,764 |
| 2023-12-15 | 8.040 | 8.060 | 7.950 | 8.020 | 7.583 | 1,770,213 |
| 2023-12-14 | 8.020 | 8.080 | 7.960 | 8.020 | 7.583 | 1,515,393 |
| 2023-12-13 | 7.960 | 8.100 | 7.910 | 8.000 | 7.564 | 1,862,921 |
| 2023-12-12 | 7.910 | 7.990 | 7.780 | 7.960 | 7.526 | 1,417,835 |
| 2023-12-11 | 7.740 | 7.970 | 7.720 | 7.900 | 7.469 | 2,717,680 |
| 2023-12-08 | 7.960 | 8.040 | 7.740 | 7.760 | 7.337 | 1,863,847 |
| 2023-12-07 | 7.970 | 8.090 | 7.940 | 8.000 | 7.564 | 2,119,686 |
| 2023-12-06 | 7.870 | 8.030 | 7.860 | 7.990 | 7.554 | 1,823,199 |
| 2023-12-05 | 7.990 | 8.030 | 7.880 | 7.890 | 7.460 | 1,783,902 |
| 2023-12-04 | 8.000 | 8.070 | 7.860 | 7.930 | 7.498 | 2,170,228 |
| 2023-12-01 | 7.960 | 8.090 | 7.940 | 8.000 | 7.564 | 2,597,805 |
| 2023-11-30 | 8.120 | 8.150 | 7.940 | 8.030 | 7.592 | 2,731,507 |
| 2023-11-29 | 8.140 | 8.160 | 8.030 | 8.080 | 7.639 | 2,264,733 |
| 2023-11-28 | 8.090 | 8.200 | 8.010 | 8.130 | 7.687 | 2,741,005 |
| 2023-11-27 | 8.170 | 8.200 | 8.070 | 8.130 | 7.687 | 2,361,496 |
| 2023-11-24 | 8.220 | 8.240 | 8.120 | 8.180 | 7.734 | 1,416,470 |
| 2023-11-23 | 8.160 | 8.230 | 8.110 | 8.220 | 7.772 | 1,378,702 |
| 2023-11-22 | 8.210 | 8.250 | 8.140 | 8.170 | 7.725 | 1,185,698 |
| 2023-11-21 | 8.230 | 8.270 | 8.190 | 8.210 | 7.762 | 1,337,043 |
| 2023-11-20 | 8.200 | 8.240 | 8.100 | 8.230 | 7.781 | 1,606,680 |
| 2023-11-17 | 8.210 | 8.210 | 8.080 | 8.150 | 7.706 | 1,344,625 |
| 2023-11-16 | 8.180 | 8.210 | 8.110 | 8.140 | 7.696 | 1,262,730 |
| 2023-11-15 | 8.160 | 8.220 | 8.100 | 8.150 | 7.706 | 1,419,044 |
| 2023-11-14 | 8.210 | 8.260 | 8.140 | 8.170 | 7.725 | 1,649,635 |
| 2023-11-13 | 8.090 | 8.230 | 8.030 | 8.210 | 7.762 | 2,926,747 |
| 2023-11-10 | 7.960 | 8.070 | 7.900 | 8.060 | 7.621 | 1,599,459 |
| 2023-11-09 | 7.990 | 8.030 | 7.930 | 7.950 | 7.517 | 1,412,200 |
| 2023-11-08 | 8.020 | 8.100 | 7.940 | 8.000 | 7.564 | 1,713,732 |
| 2023-11-07 | 7.960 | 8.070 | 7.900 | 8.040 | 7.602 | 3,026,368 |
| 2023-11-06 | 8.080 | 8.110 | 7.880 | 7.970 | 7.535 | 2,558,622 |
| 2023-11-03 | 7.950 | 8.090 | 7.930 | 8.070 | 7.630 | 3,255,101 |
| 2023-11-02 | 8.150 | 8.190 | 7.910 | 7.970 | 7.535 | 2,620,328 |
| 2023-11-01 | 7.920 | 8.110 | 7.920 | 8.050 | 7.611 | 4,597,704 |
| 2023-10-31 | 7.890 | 8.210 | 7.830 | 7.930 | 7.498 | 6,427,672 |
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.