Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.970	10.230	9.970	10.200	6.750	1,182,587
2023-04-27	9.970	10.050	9.930	9.970	6.598	890,601
2023-04-26	10.050	10.110	9.900	10.010	6.624	911,965
2023-04-25	9.900	10.190	9.900	10.020	6.631	1,399,161
2023-04-24	9.930	10.030	9.720	9.970	6.598	996,962
2023-04-21	10.140	10.140	9.900	9.900	6.551	1,122,536
2023-04-20	10.220	10.290	10.020	10.070	6.664	1,260,369
2023-04-19	10.450	10.450	10.180	10.200	6.750	768,919
2023-04-18	10.230	10.240	10.150	10.180	6.737	521,169
2023-04-17	10.160	10.220	10.130	10.210	6.757	826,639
2023-04-14	10.300	10.310	10.130	10.160	6.723	978,885
2023-04-13	10.300	10.350	10.230	10.250	6.783	640,029
2023-04-12	10.240	10.330	10.240	10.290	6.809	459,149
2023-04-11	10.260	10.310	10.210	10.230	6.770	654,152
2023-04-10	10.400	10.440	10.240	10.250	6.783	1,302,112
2023-04-07	10.300	10.570	10.300	10.390	6.876	1,058,911
2023-04-06	10.370	10.370	10.210	10.300	6.816	691,297
2023-04-04	10.540	10.540	10.350	10.350	6.849	971,566
2023-04-03	10.650	10.650	10.410	10.500	6.948	828,077
2023-03-31	10.310	10.430	10.270	10.400	6.882	648,944
2023-03-30	10.410	10.420	10.270	10.270	6.796	831,023
2023-03-29	10.570	10.590	10.390	10.410	6.889	907,513
2023-03-28	10.590	10.590	10.460	10.520	6.962	733,584
2023-03-27	10.680	10.750	10.490	10.590	7.008	962,315
2023-03-24	10.620	10.690	10.590	10.680	7.068	933,721
2023-03-23	10.620	10.690	10.570	10.620	7.028	743,943
2023-03-22	10.600	10.700	10.600	10.690	7.074	842,835
2023-03-21	10.520	10.610	10.420	10.610	7.021	877,195
2023-03-20	10.510	10.560	10.380	10.430	6.902	784,448
2023-03-17	10.470	10.590	10.440	10.490	6.942	949,071
2023-03-16	10.570	10.610	10.380	10.430	6.902	792,405
2023-03-15	10.530	10.560	10.480	10.540	6.975	987,011
2023-03-14	10.520	10.640	10.320	10.420	6.896	1,443,562
2023-03-13	10.540	10.580	10.370	10.560	6.988	1,437,469
2023-03-10	10.780	10.780	10.530	10.540	6.975	1,338,758
2023-03-09	10.850	10.860	10.660	10.730	7.101	868,072
2023-03-08	10.620	10.780	10.580	10.770	7.127	1,443,142
2023-03-07	10.870	10.890	10.600	10.630	7.034	1,968,736
2023-03-06	10.940	11.040	10.790	10.870	7.193	1,927,492
2023-03-03	10.910	11.010	10.800	10.860	7.187	1,905,514
2023-03-02	11.020	11.140	10.940	10.950	7.246	2,155,686
2023-03-01	11.160	11.220	11.050	11.090	7.339	2,246,283
2023-02-28	11.180	11.300	11.110	11.210	7.418	3,232,387
2023-02-27	11.400	11.480	11.050	11.100	7.345	4,652,295
2023-02-24	11.010	11.470	11.010	11.360	7.518	7,673,663
2023-02-23	10.950	11.190	10.890	11.000	7.279	4,048,648
2023-02-22	10.840	10.910	10.630	10.890	7.207	1,474,405
2023-02-21	10.880	10.920	10.710	10.840	7.173	1,201,373
2023-02-20	10.630	10.950	10.600	10.810	7.154	1,549,363
2023-02-17	10.620	10.750	10.560	10.610	7.021	1,243,799
2023-02-16	10.860	10.900	10.510	10.620	7.028	1,851,136
2023-02-15	11.000	11.000	10.830	10.860	7.187	1,613,141
2023-02-14	10.900	11.010	10.880	10.920	7.226	1,462,344
2023-02-13	10.880	10.940	10.760	10.900	7.213	2,223,911
2023-02-10	10.750	10.870	10.710	10.720	7.094	1,642,384
2023-02-09	10.660	10.740	10.620	10.710	7.087	1,200,365
2023-02-08	10.720	10.800	10.620	10.680	7.068	1,127,711
2023-02-07	10.760	10.760	10.660	10.730	7.101	1,077,344
2023-02-06	10.730	10.800	10.640	10.700	7.081	1,372,000
2023-02-03	10.740	10.740	10.560	10.660	7.054	1,137,012

← NewerPage 15 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.