Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.930	15.450	14.730	15.290	6.573	2,291,138
2022-05-06	14.400	14.790	14.380	14.690	6.315	985,778
2022-05-05	14.540	14.860	14.340	14.720	6.328	1,176,806
2022-04-29	14.100	14.650	14.070	14.520	6.242	1,558,336
2022-04-28	14.500	14.550	13.870	14.020	6.027	1,518,776
2022-04-27	13.860	14.620	13.550	14.550	6.255	3,258,715
2022-04-26	15.800	15.800	14.260	14.260	6.130	4,825,480
2022-04-25	16.200	16.480	15.800	15.830	6.805	3,017,039
2022-04-22	16.000	16.350	15.910	16.350	7.029	1,694,842
2022-04-21	16.240	16.500	15.910	15.920	6.844	2,424,161
2022-04-20	16.100	16.300	16.030	16.230	6.977	1,257,250
2022-04-19	16.010	16.130	15.920	16.100	6.922	795,697
2022-04-18	15.980	16.070	15.830	16.000	6.878	896,527
2022-04-15	16.080	16.110	15.920	15.980	6.870	693,912
2022-04-14	16.090	16.220	15.960	16.080	6.913	771,444
2022-04-13	16.150	16.200	15.950	15.990	6.874	621,600
2022-04-12	16.360	16.360	15.710	16.230	6.977	911,984
2022-04-11	16.140	16.180	15.860	15.910	6.840	1,198,444
2022-04-08	16.160	16.360	16.120	16.180	6.956	985,650
2022-04-07	16.310	16.370	16.010	16.190	6.960	1,014,712
2022-04-06	16.200	16.430	16.150	16.410	7.055	1,356,331
2022-04-01	16.190	16.300	16.020	16.270	6.995	1,171,015
2022-03-31	16.200	16.330	16.060	16.180	6.956	847,655
2022-03-30	16.100	16.250	15.960	16.200	6.964	1,002,433
2022-03-29	16.110	16.130	15.840	15.910	6.840	896,140
2022-03-28	16.000	16.250	15.740	16.110	6.926	1,170,754
2022-03-25	16.020	16.190	15.970	16.020	6.887	1,008,842
2022-03-24	16.100	16.100	15.940	15.960	6.861	1,131,233
2022-03-23	16.230	16.330	16.150	16.180	6.956	953,720
2022-03-22	16.050	16.310	16.050	16.230	6.977	1,034,421
2022-03-21	16.070	16.200	16.000	16.180	6.956	1,187,877
2022-03-18	15.990	16.120	15.920	16.070	6.909	1,567,675
2022-03-17	15.980	16.220	15.920	15.960	6.861	1,515,253
2022-03-16	15.760	15.980	15.330	15.880	6.827	1,431,223
2022-03-15	16.090	16.230	15.650	15.670	6.737	1,955,553
2022-03-14	16.550	16.610	16.230	16.230	6.977	947,111
2022-03-11	16.490	16.640	16.070	16.640	7.154	1,282,710
2022-03-10	16.530	16.780	16.450	16.540	7.111	1,821,488
2022-03-09	16.600	16.660	15.800	16.200	6.964	2,272,631
2022-03-08	16.720	16.910	16.500	16.540	7.111	1,998,976
2022-03-07	17.000	17.000	16.750	16.830	7.235	1,647,654
2022-03-04	17.200	17.200	16.950	17.000	7.308	1,814,568
2022-03-03	17.160	17.300	17.100	17.240	7.412	1,719,878
2022-03-02	16.950	17.160	16.950	17.130	7.364	1,400,168
2022-03-01	16.970	17.070	16.890	17.020	7.317	1,026,551
2022-02-28	17.080	17.090	16.800	17.000	7.308	1,511,950
2022-02-25	16.960	17.230	16.960	17.080	7.343	1,811,756
2022-02-24	17.320	17.360	16.800	16.930	7.278	3,373,332
2022-02-23	17.260	17.350	17.150	17.330	7.450	1,743,380
2022-02-22	17.330	17.370	17.110	17.140	7.369	1,501,045
2022-02-21	17.360	17.450	17.260	17.380	7.472	1,375,808
2022-02-18	17.290	17.340	17.210	17.340	7.455	1,126,546
2022-02-17	17.220	17.450	17.130	17.300	7.437	1,919,782
2022-02-16	17.220	17.350	17.210	17.310	7.442	1,402,122
2022-02-15	17.100	17.240	17.010	17.220	7.403	1,799,264
2022-02-14	17.160	17.250	17.060	17.110	7.356	973,585
2022-02-11	17.260	17.370	17.060	17.140	7.369	1,499,920
2022-02-10	17.280	17.320	17.190	17.300	7.437	1,251,191
2022-02-09	17.330	17.350	17.160	17.320	7.446	1,948,508
2022-02-08	17.180	17.340	17.090	17.280	7.429	1,696,553

← NewerPage 19 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.