Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.640	7.700	7.580	7.700	7.280	1,082,158
2023-07-27	7.710	7.730	7.580	7.640	7.223	914,249
2023-07-26	7.630	7.730	7.620	7.700	7.280	986,108
2023-07-25	7.600	7.680	7.600	7.680	7.261	1,449,983
2023-07-24	7.580	7.610	7.540	7.600	7.186	695,601
2023-07-21	7.570	7.630	7.520	7.580	7.167	1,152,691
2023-07-20	7.630	7.650	7.560	7.570	7.157	846,579
2023-07-19	7.620	7.640	7.580	7.620	7.205	849,155
2023-07-18	7.570	7.600	7.500	7.600	7.186	939,482
2023-07-17	7.540	7.570	7.440	7.570	7.157	884,057
2023-07-14	7.560	7.560	7.480	7.540	7.129	729,759
2023-07-13	7.440	7.560	7.440	7.550	7.138	937,666
2023-07-12	7.560	7.580	7.460	7.470	7.063	810,462
2023-07-11	7.560	7.570	7.490	7.560	7.148	1,124,327
2023-07-10	7.550	7.570	7.480	7.510	7.101	675,145
2023-07-07	7.450	7.540	7.440	7.500	7.091	921,129
2023-07-06	7.490	7.550	7.450	7.480	7.072	1,179,939
2023-07-05	7.560	7.560	7.440	7.470	7.063	1,322,327
2023-07-04	7.550	7.560	7.480	7.500	7.091	1,421,590
2023-07-03	7.530	7.580	7.460	7.500	7.091	1,261,162
2023-06-30	7.460	7.570	7.450	7.460	7.053	1,526,807
2023-06-29	7.270	7.520	7.220	7.460	7.053	1,854,640
2023-06-28	7.160	7.300	7.070	7.290	6.893	983,398
2023-06-27	6.960	7.180	6.940	7.160	6.770	927,411
2023-06-26	7.100	7.120	6.930	6.960	6.580	918,062
2023-06-21	7.130	7.170	7.040	7.050	6.666	664,843
2023-06-20	7.160	7.190	7.100	7.150	6.760	555,085
2023-06-19	7.320	7.370	7.160	7.180	6.789	1,289,554
2023-06-16	7.390	7.450	7.300	7.310	6.911	798,624
2023-06-15	7.360	7.450	7.320	7.380	6.978	916,221
2023-06-14	7.350	7.470	7.250	7.440	7.034	1,070,900
2023-06-13	7.350	7.390	7.250	7.320	6.921	594,420
2023-06-12	7.220	7.360	7.080	7.350	6.949	1,092,727
2023-06-09	7.230	7.260	7.170	7.180	6.789	626,631
2023-06-08	7.220	7.250	7.190	7.230	6.836	574,372
2023-06-07	7.320	7.330	7.190	7.220	6.826	854,463
2023-06-06	7.380	7.380	7.250	7.310	6.911	1,248,859
2023-06-05	7.380	7.390	7.300	7.380	6.978	1,293,542
2023-06-02	10.310	10.520	10.310	10.440	6.909	976,354
2023-06-01	10.310	10.380	10.300	10.330	6.836	791,470
2023-05-31	10.400	10.440	10.310	10.360	6.856	635,056
2023-05-30	10.520	10.520	10.280	10.400	6.882	763,257
2023-05-29	10.600	10.640	10.450	10.460	6.922	874,613
2023-05-26	10.520	10.620	10.400	10.600	7.015	1,164,200
2023-05-25	10.400	10.550	10.330	10.510	6.955	784,436
2023-05-24	10.490	10.550	10.380	10.470	6.929	706,596
2023-05-23	10.520	10.560	10.410	10.440	6.909	755,932
2023-05-22	10.550	10.560	10.470	10.560	6.988	868,558
2023-05-19	10.490	10.530	10.420	10.530	6.968	780,276
2023-05-18	10.530	10.530	10.420	10.480	6.935	550,748
2023-05-17	10.390	10.520	10.350	10.500	6.948	940,296
2023-05-16	10.460	10.500	10.380	10.410	6.889	859,471
2023-05-15	10.490	10.490	10.290	10.470	6.929	1,286,846
2023-05-12	10.320	10.510	10.320	10.450	6.915	783,059
2023-05-11	10.400	10.470	10.320	10.400	6.882	640,908
2023-05-10	10.280	10.410	10.230	10.330	6.836	778,316
2023-05-09	10.330	10.420	10.250	10.250	6.783	1,070,876
2023-05-08	10.390	10.460	10.340	10.380	6.869	980,285
2023-05-05	10.300	10.360	10.250	10.350	6.849	1,006,650
2023-05-04	10.200	10.360	10.130	10.320	6.829	1,637,249

← NewerPage 14 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.