Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.210	9.220	9.080	9.210	9.119	4,594,862
2026-04-20	9.040	9.260	8.960	9.190	9.099	4,235,551
2026-04-17	9.010	9.100	8.900	9.050	8.961	4,474,872
2026-04-16	9.010	9.030	8.900	8.970	8.882	2,704,907
2026-04-15	9.070	9.070	8.940	9.000	8.911	2,602,900
2026-04-14	8.950	9.110	8.880	8.990	8.901	3,656,072
2026-04-13	8.960	9.000	8.880	8.940	8.852	3,566,672
2026-04-10	8.700	8.940	8.660	8.890	8.802	3,914,844
2026-04-09	8.910	8.960	8.580	8.640	8.555	4,285,402
2026-04-08	8.770	8.930	8.700	8.920	8.832	3,547,772
2026-04-07	8.690	8.970	8.630	8.690	8.604	6,235,900
2026-04-03	8.880	9.000	8.500	8.710	8.624	5,097,500
2026-04-02	9.090	9.200	8.900	9.000	8.911	3,626,779
2026-04-01	9.120	9.220	8.820	9.080	8.991	6,205,137
2026-03-31	9.300	9.320	9.060	9.080	8.991	4,122,400
2026-03-30	9.210	9.380	9.150	9.270	9.179	3,304,586
2026-03-27	9.140	9.280	9.140	9.250	9.159	3,097,392
2026-03-26	9.140	9.300	9.100	9.240	9.149	5,033,153
2026-03-25	8.960	9.180	8.860	9.130	9.040	4,337,721
2026-03-24	8.560	9.030	8.560	8.930	8.842	6,800,721
2026-03-23	8.860	9.030	8.350	8.500	8.416	7,521,344
2026-03-20	9.060	9.150	8.920	9.000	8.911	3,656,487
2026-03-19	9.070	9.230	9.000	9.060	8.971	4,681,712
2026-03-18	8.850	9.210	8.810	9.190	9.099	6,254,072
2026-03-17	9.030	9.030	8.850	8.850	8.763	1,706,094
2026-03-16	8.920	9.070	8.860	8.990	8.901	2,342,852
2026-03-13	8.990	9.120	8.950	8.990	8.901	1,950,600
2026-03-12	9.210	9.210	9.020	9.030	8.941	2,481,225
2026-03-11	9.180	9.210	9.120	9.150	9.060	3,170,598
2026-03-10	9.100	9.200	9.060	9.200	9.109	3,011,400
2026-03-09	9.030	9.090	8.960	9.090	9.000	3,607,412
2026-03-06	8.880	9.050	8.820	9.040	8.951	2,297,507
2026-03-05	8.760	8.950	8.760	8.860	8.773	3,181,494
2026-03-04	8.740	8.820	8.640	8.680	8.594	2,876,930
2026-03-03	8.980	9.090	8.760	8.760	8.674	4,397,605
2026-03-02	9.250	9.250	8.860	9.010	8.921	6,044,487
2026-02-27	9.380	9.380	9.230	9.290	9.198	2,956,431
2026-02-26	9.400	9.410	9.270	9.380	9.288	3,649,572
2026-02-25	9.300	9.430	9.270	9.380	9.288	4,375,968
2026-02-24	9.270	9.320	9.210	9.270	9.179	3,166,630
2026-02-13	9.210	9.380	9.180	9.250	9.159	3,984,621
2026-02-12	9.390	9.480	9.210	9.210	9.119	5,607,702
2026-02-11	9.300	9.460	9.250	9.370	9.278	4,123,296
2026-02-10	9.270	9.390	9.170	9.340	9.248	5,947,404
2026-02-09	9.250	9.330	9.160	9.270	9.179	7,264,658
2026-02-06	9.130	9.710	9.130	9.290	9.198	12,500,238
2026-02-05	9.050	9.110	8.980	9.090	9.000	3,327,574
2026-02-04	8.940	9.060	8.910	9.030	8.941	2,678,679
2026-02-03	8.880	8.960	8.810	8.940	8.852	2,638,160
2026-02-02	8.940	9.020	8.830	8.840	8.753	3,222,977
2026-01-30	8.880	8.980	8.840	8.960	8.872	3,329,744
2026-01-29	8.830	8.910	8.790	8.880	8.793	2,519,779
2026-01-28	8.900	8.950	8.830	8.870	8.783	2,768,715
2026-01-27	9.030	9.070	8.790	8.900	8.812	4,498,800
2026-01-26	9.130	9.160	8.960	9.060	8.971	3,581,044
2026-01-23	9.060	9.140	9.060	9.130	9.040	4,623,836
2026-01-22	9.080	9.120	9.050	9.120	9.030	3,308,110
2026-01-21	9.000	9.090	8.950	9.080	8.991	3,124,611
2026-01-20	9.070	9.080	8.970	9.020	8.931	2,232,132
2026-01-19	8.900	9.050	8.890	9.040	8.951	3,012,172

← NewerPage 3 of 21 · 1,216 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.