Forest Packaging Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.700	7.880	7.700	7.810	7.384	2,318,401
2023-10-27	7.570	7.710	7.520	7.700	7.280	1,523,541
2023-10-26	7.590	7.620	7.470	7.550	7.138	832,341
2023-10-25	7.540	7.680	7.530	7.600	7.186	1,481,744
2023-10-24	7.170	7.520	7.170	7.510	7.101	1,880,322
2023-10-23	7.360	7.370	7.150	7.170	6.779	1,380,658
2023-10-20	7.390	7.470	7.300	7.320	6.921	770,422
2023-10-19	7.270	7.540	7.260	7.370	6.968	1,545,598
2023-10-18	7.520	7.520	7.320	7.350	6.949	955,805
2023-10-17	7.410	7.530	7.390	7.490	7.082	1,048,846
2023-10-16	7.410	7.450	7.370	7.410	7.006	1,065,959
2023-10-13	7.400	7.440	7.360	7.380	6.978	1,411,757
2023-10-12	7.480	7.520	7.360	7.450	7.044	1,281,721
2023-10-11	7.540	7.550	7.410	7.430	7.025	1,471,894
2023-10-10	7.640	7.660	7.490	7.520	7.110	1,302,648
2023-10-09	7.770	7.770	7.500	7.570	7.157	2,023,725
2023-09-28	7.640	7.800	7.640	7.780	7.356	1,786,382
2023-09-27	7.590	7.720	7.530	7.660	7.242	1,302,223
2023-09-26	7.730	7.730	7.570	7.580	7.167	1,365,094
2023-09-25	7.720	7.800	7.680	7.730	7.309	1,403,728
2023-09-22	7.640	7.740	7.580	7.720	7.299	1,404,424
2023-09-21	7.640	7.790	7.590	7.650	7.233	1,604,154
2023-09-20	7.670	7.710	7.620	7.660	7.242	1,135,004
2023-09-19	7.800	7.800	7.630	7.670	7.252	1,098,731
2023-09-18	7.580	7.790	7.530	7.750	7.327	1,838,996
2023-09-15	7.520	7.660	7.480	7.620	7.205	1,526,863
2023-09-14	7.640	7.640	7.450	7.490	7.082	950,719
2023-09-13	7.630	7.680	7.570	7.620	7.205	1,259,285
2023-09-12	7.800	7.800	7.580	7.660	7.242	2,042,680
2023-09-11	7.680	7.710	7.570	7.650	7.233	1,916,895
2023-09-08	7.700	7.760	7.590	7.630	7.214	2,024,111
2023-09-07	7.790	7.810	7.650	7.680	7.261	2,097,730
2023-09-06	7.820	7.880	7.700	7.760	7.337	2,952,389
2023-09-05	7.820	7.870	7.750	7.820	7.394	3,230,007
2023-09-04	7.780	7.850	7.730	7.800	7.375	1,588,696
2023-09-01	7.700	7.780	7.620	7.780	7.356	2,404,865
2023-08-31	7.720	7.800	7.650	7.680	7.261	1,991,499
2023-08-30	7.600	7.750	7.590	7.730	7.309	2,455,083
2023-08-29	7.430	7.590	7.360	7.580	7.167	1,727,276
2023-08-28	7.440	7.560	7.300	7.350	6.949	2,014,113
2023-08-25	7.240	7.390	7.120	7.160	6.770	1,285,813
2023-08-24	7.380	7.440	7.110	7.260	6.864	1,194,619
2023-08-23	7.450	7.480	7.330	7.330	6.930	857,295
2023-08-22	7.560	7.610	7.390	7.510	7.101	1,116,616
2023-08-21	7.620	7.660	7.530	7.560	7.148	1,412,289
2023-08-18	7.590	7.640	7.560	7.580	7.167	922,348
2023-08-17	7.480	7.600	7.450	7.590	7.176	1,280,262
2023-08-16	7.470	7.570	7.430	7.500	7.091	1,069,577
2023-08-15	7.410	7.510	7.350	7.510	7.101	895,425
2023-08-14	7.460	7.460	7.250	7.430	7.025	1,067,632
2023-08-11	7.540	7.540	7.400	7.420	7.015	757,816
2023-08-10	7.540	7.540	7.450	7.520	7.110	928,423
2023-08-09	7.450	7.560	7.450	7.490	7.082	983,084
2023-08-08	7.520	7.600	7.480	7.530	7.119	928,596
2023-08-07	7.670	7.670	7.500	7.520	7.110	1,300,536
2023-08-04	7.670	7.780	7.630	7.650	7.233	1,058,825
2023-08-03	7.760	7.780	7.650	7.730	7.309	1,194,423
2023-08-02	7.760	7.800	7.710	7.790	7.365	1,048,408
2023-08-01	7.740	7.770	7.700	7.770	7.346	1,093,843
2023-07-31	7.800	7.810	7.710	7.730	7.309	1,328,767

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.