Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.460	10.460	9.910	9.990	6.611	1,748,129
2022-08-01	10.540	10.550	10.400	10.460	6.922	598,052
2022-07-29	10.570	10.620	10.460	10.480	6.935	608,361
2022-07-28	10.600	10.630	10.510	10.570	6.995	746,272
2022-07-27	10.420	10.630	10.420	10.570	6.995	609,582
2022-07-26	10.510	10.540	10.390	10.530	6.968	583,962
2022-07-25	10.540	10.630	10.430	10.510	6.955	590,576
2022-07-22	10.600	10.640	10.370	10.520	6.962	755,059
2022-07-21	10.550	10.620	10.500	10.530	6.968	627,272
2022-07-20	10.710	10.710	10.570	10.600	7.015	802,093
2022-07-19	10.500	10.690	10.480	10.620	7.028	1,219,911
2022-07-18	10.320	10.530	10.210	10.500	6.948	1,119,284
2022-07-15	10.450	10.470	10.190	10.220	6.763	1,045,438
2022-07-14	10.510	10.570	10.400	10.460	6.922	842,767
2022-07-13	10.440	10.540	10.360	10.510	6.955	927,892
2022-07-12	10.410	10.530	10.350	10.380	6.869	925,300
2022-07-11	10.480	10.530	10.340	10.430	6.902	930,535
2022-07-08	10.430	10.510	10.370	10.440	6.909	876,629
2022-07-07	10.670	10.700	10.420	10.430	6.902	2,024,491
2022-07-06	10.800	10.860	10.530	10.670	7.061	1,406,850
2022-07-05	16.560	16.570	16.390	16.520	7.102	2,709,415
2022-07-04	16.300	16.470	16.280	16.460	7.076	1,450,286
2022-07-01	16.360	16.430	16.230	16.300	7.007	1,284,037
2022-06-30	16.430	16.470	16.250	16.310	7.012	1,596,476
2022-06-29	16.170	16.770	16.170	16.230	6.977	4,405,590
2022-06-28	15.950	16.190	15.820	16.170	6.952	1,154,725
2022-06-27	15.970	15.970	15.810	15.920	6.844	754,336
2022-06-24	15.740	15.900	15.650	15.880	6.827	889,716
2022-06-23	15.680	15.770	15.540	15.750	6.771	842,355
2022-06-22	15.720	15.780	15.530	15.560	6.689	651,436
2022-06-21	15.710	15.790	15.510	15.730	6.762	878,528
2022-06-20	15.700	15.780	15.600	15.700	6.750	775,549
2022-06-17	15.740	15.800	15.480	15.640	6.724	1,381,609
2022-06-16	15.570	15.930	15.450	15.850	6.814	1,911,627
2022-06-15	15.510	15.670	15.390	15.550	6.685	1,294,792
2022-06-14	15.500	15.500	15.120	15.480	6.655	1,000,108
2022-06-13	15.520	15.600	15.370	15.500	6.664	693,912
2022-06-10	15.450	15.580	15.200	15.520	6.672	779,693
2022-06-09	15.490	15.600	15.230	15.460	6.646	894,275
2022-06-08	15.610	15.620	15.290	15.500	6.664	959,957
2022-06-07	15.780	15.780	15.480	15.610	6.711	837,438
2022-06-06	15.610	15.750	15.610	15.730	6.762	989,498
2022-06-02	15.530	15.650	15.360	15.620	6.715	783,630
2022-06-01	15.420	15.690	15.370	15.540	6.681	1,010,307
2022-05-31	15.320	15.460	15.150	15.420	6.629	921,472
2022-05-30	15.340	15.360	15.120	15.260	6.560	869,475
2022-05-27	15.310	15.360	15.130	15.190	6.530	639,562
2022-05-26	15.220	15.350	15.030	15.320	6.586	669,788
2022-05-25	14.950	15.210	14.880	15.210	6.539	649,286
2022-05-24	15.400	15.490	14.920	14.920	6.414	1,138,070
2022-05-23	15.380	15.450	15.300	15.390	6.616	703,497
2022-05-20	15.340	15.340	15.220	15.310	6.582	757,730
2022-05-19	14.980	15.250	14.950	15.240	6.552	902,513
2022-05-18	15.160	15.270	15.120	15.150	6.513	593,124
2022-05-17	15.180	15.180	15.010	15.130	6.504	692,876
2022-05-16	15.350	15.350	15.050	15.130	6.504	640,662
2022-05-13	15.230	15.230	15.030	15.160	6.517	751,665
2022-05-12	15.140	15.190	14.920	15.120	6.500	891,374
2022-05-11	15.160	15.450	15.020	15.020	6.457	1,650,555
2022-05-10	15.010	15.290	14.950	15.210	6.539	1,648,897

← NewerPage 18 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.