Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.170	6.440	6.170	6.230	6.230	6,425,214
2026-07-17	6.490	6.590	6.180	6.260	6.260	5,789,900
2026-07-16	6.370	6.610	6.280	6.500	6.500	6,386,902
2026-07-15	6.360	6.490	6.350	6.380	6.380	4,000,272
2026-07-14	6.160	6.410	6.120	6.390	6.390	6,021,072
2026-07-13	6.410	6.410	6.150	6.170	6.170	4,602,930
2026-07-10	6.200	6.490	6.150	6.410	6.410	5,144,040
2026-07-09	6.270	6.380	6.160	6.260	6.260	4,766,020
2026-07-08	6.410	6.440	6.260	6.330	6.330	4,276,114
2026-07-07	6.630	6.630	6.360	6.370	6.370	4,593,401
2026-07-06	6.540	6.690	6.490	6.550	6.550	4,852,100
2026-07-03	6.450	6.660	6.390	6.580	6.580	7,475,630
2026-07-02	6.310	6.510	6.300	6.380	6.380	6,180,800
2026-07-01	6.180	6.350	6.140	6.310	6.310	7,771,700
2026-06-30	6.300	6.360	6.170	6.180	6.180	5,471,500
2026-06-29	6.280	6.370	6.110	6.310	6.310	5,694,500
2026-06-26	6.450	6.450	6.280	6.280	6.280	4,322,172
2026-06-25	6.550	6.550	6.400	6.450	6.450	5,417,229
2026-06-24	6.870	6.880	6.470	6.570	6.570	6,930,318
2026-06-23	6.620	6.920	6.610	6.860	6.860	8,403,872
2026-06-22	6.670	6.670	6.430	6.640	6.640	6,497,521
2026-06-18	6.680	6.700	6.530	6.600	6.600	5,357,020
2026-06-17	6.770	6.830	6.620	6.650	6.650	6,873,429
2026-06-16	7.030	7.030	6.700	6.830	6.830	7,004,400
2026-06-15	6.880	7.070	6.860	6.970	6.970	6,818,300
2026-06-12	6.920	6.940	6.670	6.880	6.880	6,982,114
2026-06-11	6.800	6.910	6.760	6.870	6.870	7,230,994
2026-06-10	6.990	7.040	6.780	6.840	6.840	8,841,072
2026-06-09	7.240	7.280	6.920	7.040	7.040	7,065,472
2026-06-08	7.140	7.400	7.040	7.100	7.030	9,712,109
2026-06-05	7.220	7.380	7.200	7.270	7.198	9,988,967
2026-06-04	7.400	7.510	7.170	7.230	7.159	11,942,396
2026-06-03	7.710	7.720	7.410	7.500	7.426	14,030,721
2026-06-02	8.150	8.170	7.630	7.710	7.634	18,344,872
2026-06-01	8.210	8.540	8.090	8.100	8.020	20,544,089
2026-05-29	9.610	9.640	8.900	8.900	8.812	22,732,090
2026-05-28	10.780	10.790	9.890	9.890	9.793	30,110,398
2026-05-27	11.710	12.380	10.780	10.990	10.882	32,237,890
2026-05-26	10.800	12.500	10.800	11.820	11.704	39,047,834
2026-05-25	10.180	11.950	9.920	11.520	11.406	50,835,361
2026-05-22	9.910	10.880	9.590	10.880	10.773	33,395,048
2026-05-21	9.780	9.950	9.700	9.890	9.793	9,842,438
2026-05-20	9.680	9.930	9.620	9.840	9.743	9,262,268
2026-05-19	9.580	9.710	9.490	9.690	9.595	8,206,772
2026-05-18	9.520	9.630	9.350	9.620	9.525	7,981,478
2026-05-15	9.320	9.440	9.220	9.420	9.327	5,406,789
2026-05-14	9.370	9.410	9.290	9.290	9.198	3,244,281
2026-05-13	9.300	9.430	9.270	9.380	9.288	3,299,592
2026-05-12	9.380	9.460	9.280	9.320	9.228	5,025,572
2026-05-11	9.350	9.430	9.210	9.380	9.288	4,584,759
2026-05-08	9.260	9.310	9.210	9.310	9.218	3,076,434
2026-05-07	9.280	9.290	9.210	9.290	9.198	3,086,294
2026-05-06	9.200	9.280	9.150	9.270	9.179	4,064,943
2026-04-30	9.110	9.270	9.090	9.180	9.090	3,725,511
2026-04-29	9.190	9.210	9.080	9.120	9.030	4,677,615
2026-04-28	9.070	9.210	8.910	9.200	9.109	7,164,370
2026-04-27	9.030	9.210	8.910	9.170	9.080	5,337,696
2026-04-24	9.060	9.110	8.860	8.980	8.892	3,740,164
2026-04-23	9.110	9.220	9.040	9.100	9.010	3,388,820
2026-04-22	9.210	9.210	9.050	9.090	9.000	3,353,711

← NewerPage 2 of 5 · 243 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.