Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.730	10.770	10.660	10.670	7.061	870,587
2023-02-01	10.640	10.740	10.640	10.730	7.101	1,222,552
2023-01-31	10.620	10.690	10.540	10.650	7.048	1,210,787
2023-01-30	10.630	10.650	10.560	10.630	7.034	1,415,573
2023-01-20	10.550	10.620	10.440	10.600	7.015	1,075,446
2023-01-19	10.580	10.600	10.510	10.550	6.981	769,384
2023-01-18	10.540	10.600	10.390	10.580	7.001	710,705
2023-01-17	10.560	10.560	10.410	10.520	6.962	742,117
2023-01-16	10.510	10.570	10.430	10.510	6.955	812,890
2023-01-13	10.290	10.470	10.260	10.470	6.929	855,646
2023-01-12	10.430	10.530	10.260	10.300	6.816	892,561
2023-01-11	10.430	10.480	10.350	10.400	6.882	892,019
2023-01-10	10.450	10.510	10.340	10.440	6.909	840,880
2023-01-09	10.510	10.550	10.420	10.450	6.915	1,158,001
2023-01-06	10.610	10.650	10.460	10.520	6.962	1,309,100
2023-01-05	10.760	10.800	10.570	10.650	7.048	2,262,804
2023-01-04	10.200	11.090	10.180	10.760	7.120	4,779,091
2023-01-03	10.070	10.250	10.020	10.180	6.737	745,108
2022-12-30	10.020	10.070	9.940	10.020	6.631	530,157
2022-12-29	10.010	10.110	9.960	10.020	6.631	643,820
2022-12-28	10.200	10.230	10.010	10.040	6.644	920,617
2022-12-27	10.240	10.350	10.110	10.230	6.770	706,977
2022-12-26	10.100	10.250	10.100	10.170	6.730	629,444
2022-12-23	10.180	10.300	10.060	10.130	6.704	911,003
2022-12-22	10.270	10.480	10.230	10.270	6.796	1,196,434
2022-12-21	10.220	10.370	10.200	10.280	6.803	892,455
2022-12-20	10.240	10.340	10.160	10.230	6.770	931,767
2022-12-19	10.470	10.510	10.210	10.240	6.776	1,398,476
2022-12-16	10.560	10.710	10.420	10.450	6.915	1,280,059
2022-12-15	10.800	10.920	10.540	10.590	7.008	1,674,002
2022-12-14	10.900	11.100	10.760	10.800	7.147	2,494,816
2022-12-13	10.700	11.120	10.540	10.930	7.233	3,952,911
2022-12-12	10.560	10.800	10.560	10.670	7.061	1,578,108
2022-12-09	10.610	10.700	10.540	10.570	6.995	932,663
2022-12-08	10.690	10.690	10.540	10.610	7.021	933,342
2022-12-07	10.810	10.810	10.590	10.620	7.028	1,236,452
2022-12-06	10.620	10.790	10.540	10.710	7.087	1,499,764
2022-12-05	10.600	10.740	10.550	10.690	7.074	1,831,894
2022-12-02	10.340	10.620	10.340	10.590	7.008	1,779,114
2022-12-01	10.360	10.550	10.340	10.370	6.862	1,265,303
2022-11-30	10.470	10.530	10.310	10.340	6.843	962,197
2022-11-29	10.180	10.490	10.180	10.470	6.929	1,682,178
2022-11-28	10.360	10.380	10.190	10.240	6.776	1,491,907
2022-11-25	10.400	10.550	10.320	10.470	6.929	1,277,889
2022-11-24	10.370	10.430	10.320	10.390	6.876	1,092,128
2022-11-23	10.460	10.550	10.230	10.320	6.829	1,646,780
2022-11-22	10.360	10.720	10.360	10.490	6.942	2,008,462
2022-11-21	10.550	10.640	10.340	10.430	6.902	2,078,183
2022-11-18	10.870	10.870	10.510	10.550	6.981	3,038,077
2022-11-17	10.830	10.880	10.640	10.850	7.180	2,550,303
2022-11-16	10.970	11.190	10.770	10.830	7.167	3,785,934
2022-11-15	11.270	11.310	10.870	10.950	7.246	6,247,827
2022-11-14	10.480	11.330	10.460	11.260	7.451	11,694,628
2022-11-11	10.400	10.740	10.360	10.530	6.968	5,542,996
2022-11-10	10.010	10.790	9.930	10.350	6.849	5,221,889
2022-11-09	10.010	10.080	9.920	10.010	6.624	794,641
2022-11-08	9.960	10.150	9.910	10.010	6.624	923,731
2022-11-07	10.050	10.070	9.940	10.050	6.651	947,199
2022-11-04	9.990	10.070	9.960	9.990	6.611	730,172
2022-11-03	9.990	10.020	9.870	9.980	6.604	764,103

← NewerPage 16 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.