Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.880	10.000	9.840	10.000	6.618	1,079,629
2022-11-01	9.630	9.880	9.630	9.880	6.538	1,004,337
2022-10-31	9.740	9.740	9.520	9.630	6.373	610,668
2022-10-28	10.030	10.030	9.500	9.550	6.320	954,240
2022-10-27	9.820	10.010	9.820	9.920	6.565	938,856
2022-10-26	9.720	9.880	9.640	9.820	6.498	643,456
2022-10-25	9.620	9.800	9.520	9.640	6.379	551,404
2022-10-24	9.840	9.910	9.630	9.670	6.399	740,773
2022-10-21	9.710	9.960	9.710	9.830	6.505	595,660
2022-10-20	9.950	10.000	9.840	9.840	6.512	559,042
2022-10-19	9.990	10.030	9.910	9.910	6.558	458,976
2022-10-18	9.960	10.060	9.900	9.990	6.611	552,182
2022-10-17	9.840	10.040	9.790	9.990	6.611	768,934
2022-10-14	9.690	9.880	9.690	9.840	6.512	1,055,404
2022-10-13	9.500	9.810	9.360	9.690	6.412	674,688
2022-10-12	9.340	9.500	9.260	9.490	6.280	403,054
2022-10-11	9.440	9.490	9.280	9.390	6.214	624,808
2022-10-10	9.560	9.590	9.290	9.440	6.247	843,690
2022-09-30	9.500	9.510	9.390	9.390	6.214	371,375
2022-09-29	9.540	9.700	9.440	9.500	6.287	637,011
2022-09-28	9.630	9.730	9.540	9.560	6.326	780,074
2022-09-27	9.000	9.700	9.000	9.700	6.419	941,640
2022-09-26	9.720	10.200	9.450	9.510	6.293	1,137,108
2022-09-23	9.770	9.840	9.630	9.700	6.419	639,587
2022-09-22	9.900	9.930	9.760	9.780	6.472	408,004
2022-09-21	9.860	9.930	9.670	9.930	6.571	624,068
2022-09-20	9.780	9.850	9.720	9.810	6.492	483,218
2022-09-19	9.950	9.950	9.680	9.710	6.426	1,192,035
2022-09-16	10.210	10.380	9.940	10.000	6.618	982,090
2022-09-15	10.420	10.490	10.190	10.280	6.803	1,186,176
2022-09-14	10.440	10.560	10.390	10.480	6.935	1,509,097
2022-09-13	10.350	10.740	10.330	10.620	7.028	2,438,450
2022-09-09	10.410	10.420	10.280	10.330	6.836	522,648
2022-09-08	10.440	10.510	10.280	10.400	6.882	936,219
2022-09-07	10.330	10.440	10.280	10.400	6.882	895,211
2022-09-06	10.390	10.390	10.300	10.350	6.849	577,281
2022-09-05	10.240	10.410	10.230	10.330	6.836	555,228
2022-09-02	10.290	10.350	10.170	10.250	6.783	596,362
2022-09-01	10.300	10.420	10.190	10.190	6.743	1,243,060
2022-08-31	10.840	10.850	10.300	10.300	6.816	1,928,780
2022-08-30	10.400	10.580	10.360	10.520	6.962	1,075,743
2022-08-29	10.260	10.430	10.030	10.430	6.902	726,275
2022-08-26	10.380	10.380	10.250	10.270	6.796	989,777
2022-08-25	10.340	10.380	10.160	10.330	6.836	684,937
2022-08-24	10.520	10.540	10.270	10.330	6.836	1,340,931
2022-08-23	10.500	10.510	10.420	10.510	6.955	612,322
2022-08-22	10.490	10.570	10.470	10.500	6.948	567,695
2022-08-19	10.520	10.600	10.460	10.470	6.929	844,709
2022-08-18	10.500	10.540	10.430	10.530	6.968	587,893
2022-08-17	10.540	10.600	10.500	10.550	6.981	630,632
2022-08-16	10.450	10.560	10.450	10.540	6.975	689,348
2022-08-15	10.550	10.580	10.380	10.450	6.915	835,788
2022-08-12	10.580	10.580	10.470	10.550	6.981	744,391
2022-08-11	10.610	10.610	10.490	10.540	6.975	996,000
2022-08-10	10.360	10.530	10.350	10.370	6.862	558,908
2022-08-09	10.350	10.520	10.290	10.410	6.889	655,933
2022-08-08	10.690	10.690	10.330	10.420	6.896	1,120,382
2022-08-05	10.150	10.260	10.030	10.260	6.790	581,107
2022-08-04	10.020	10.100	9.930	10.100	6.684	613,733
2022-08-03	9.950	10.160	9.920	9.960	6.591	764,467

← NewerPage 17 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.