Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.180	17.340	17.090	17.280	7.429	1,696,553
2022-02-07	17.040	17.260	16.930	17.130	7.364	2,017,713
2022-01-28	16.570	16.940	16.570	16.840	7.240	1,476,921
2022-01-27	16.950	16.970	16.500	16.560	7.119	2,312,134
2022-01-26	16.900	17.000	16.710	16.970	7.296	1,689,227
2022-01-25	17.330	17.330	16.730	16.740	7.197	3,326,517
2022-01-24	17.400	17.490	17.120	17.350	7.459	1,887,198
2022-01-21	17.520	17.650	17.360	17.400	7.480	1,827,114
2022-01-20	18.060	18.060	17.520	17.530	7.536	2,873,281
2022-01-19	17.880	18.130	17.820	17.990	7.734	1,911,548
2022-01-18	18.280	18.280	17.810	17.880	7.687	3,512,531
2022-01-17	18.150	18.290	18.050	18.260	7.850	2,548,267
2022-01-14	18.380	18.400	18.010	18.090	7.777	3,490,905
2022-01-13	18.280	18.580	18.160	18.460	7.936	5,212,944
2022-01-12	18.010	18.490	18.000	18.320	7.876	4,449,978
2022-01-11	18.190	18.450	17.900	17.960	7.721	3,447,225
2022-01-10	18.080	18.260	17.980	18.210	7.829	1,895,884
2022-01-07	18.360	18.480	18.050	18.050	7.760	3,145,917
2022-01-06	18.020	18.440	17.970	18.300	7.867	3,500,673
2022-01-05	18.200	18.200	17.850	18.020	7.747	3,052,263
2022-01-04	18.050	18.230	18.000	18.210	7.829	3,313,418
2021-12-31	17.960	18.110	17.850	18.050	7.760	2,649,831
2021-12-30	17.870	17.990	17.780	17.960	7.721	1,814,450
2021-12-29	17.810	18.030	17.600	17.870	7.682	2,736,875
2021-12-28	17.710	17.850	17.590	17.810	7.657	1,862,284
2021-12-27	17.550	17.750	17.450	17.710	7.614	1,640,709
2021-12-24	17.790	17.790	17.480	17.550	7.545	2,104,441
2021-12-23	17.980	18.020	17.730	17.760	7.635	2,513,128
2021-12-22	17.710	18.150	17.710	18.000	7.738	5,681,397
2021-12-21	17.520	17.700	17.430	17.690	7.605	2,748,508
2021-12-20	17.550	17.700	17.410	17.420	7.489	2,676,313
2021-12-17	17.740	17.820	17.470	17.580	7.558	2,795,509
2021-12-16	17.750	17.800	17.630	17.710	7.614	2,472,724
2021-12-15	17.750	17.840	17.580	17.750	7.631	3,607,766
2021-12-14	17.550	17.800	17.470	17.700	7.609	3,900,187
2021-12-13	17.540	17.590	17.420	17.570	7.553	2,315,513
2021-12-10	17.450	17.540	17.360	17.500	7.523	1,685,572
2021-12-09	17.340	17.510	17.290	17.480	7.515	2,640,399
2021-12-08	17.330	17.390	17.210	17.260	7.420	1,693,203
2021-12-07	17.390	17.390	17.100	17.290	7.433	1,782,062
2021-12-06	17.530	17.550	17.150	17.190	7.390	3,136,711
2021-12-03	17.540	17.660	17.400	17.580	7.558	3,068,567
2021-12-02	17.480	17.770	17.400	17.550	7.545	5,008,191
2021-12-01	16.950	17.630	16.950	17.480	7.515	5,551,731
2021-11-30	16.960	17.170	16.840	17.060	7.334	1,810,642
2021-11-29	17.020	17.050	16.820	16.860	7.248	2,432,718
2021-11-26	17.300	17.340	17.110	17.180	7.386	4,271,481
2021-11-25	17.610	17.780	17.480	17.610	7.571	2,706,357
2021-11-24	17.530	17.750	17.370	17.550	7.545	2,483,020
2021-11-23	17.480	17.560	17.410	17.530	7.536	2,114,716
2021-11-22	17.230	17.620	17.110	17.480	7.515	3,847,751
2021-11-19	17.050	17.240	17.050	17.200	7.394	1,162,186
2021-11-18	17.350	17.350	17.010	17.040	7.326	2,057,821
2021-11-17	17.260	17.340	17.190	17.320	7.446	1,571,404
2021-11-16	17.330	17.360	17.150	17.200	7.394	1,897,330
2021-11-15	17.140	17.380	17.110	17.330	7.450	3,237,203
2021-11-12	17.100	17.150	16.960	17.120	7.360	1,606,539
2021-11-11	17.080	17.140	16.900	17.100	7.351	1,618,882
2021-11-10	16.890	17.050	16.830	17.010	7.313	1,412,896
2021-11-09	16.850	16.960	16.820	16.960	7.291	1,280,096

← NewerPage 20 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.