Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.000 | 9.030 | 8.900 | 8.920 | 8.832 | 3,039,288 |
| 2026-01-15 | 9.080 | 9.110 | 8.990 | 9.010 | 8.921 | 3,199,831 |
| 2026-01-14 | 9.060 | 9.150 | 8.930 | 9.070 | 8.981 | 6,496,333 |
| 2026-01-13 | 8.960 | 9.090 | 8.890 | 9.040 | 8.951 | 6,493,559 |
| 2026-01-12 | 8.990 | 8.990 | 8.920 | 8.980 | 8.892 | 4,678,089 |
| 2026-01-09 | 8.920 | 9.010 | 8.880 | 8.960 | 8.872 | 4,009,645 |
| 2026-01-08 | 8.850 | 8.890 | 8.830 | 8.880 | 8.793 | 3,418,897 |
| 2026-01-07 | 8.950 | 8.980 | 8.850 | 8.850 | 8.763 | 5,914,338 |
| 2026-01-06 | 9.070 | 9.150 | 8.870 | 8.950 | 8.862 | 8,267,203 |
| 2026-01-05 | 8.970 | 9.090 | 8.860 | 9.070 | 8.981 | 5,844,894 |
| 2025-12-31 | 9.390 | 9.390 | 8.870 | 8.950 | 8.862 | 11,808,165 |
| 2025-12-30 | 9.400 | 9.770 | 9.210 | 9.400 | 9.307 | 12,946,614 |
| 2025-12-29 | 9.250 | 9.900 | 9.080 | 9.620 | 9.525 | 20,152,367 |
| 2025-12-26 | 9.700 | 9.880 | 9.300 | 9.360 | 9.268 | 19,704,875 |
| 2025-12-25 | 9.220 | 10.100 | 9.220 | 9.780 | 9.684 | 27,331,668 |
| 2025-12-24 | 9.020 | 9.290 | 8.950 | 9.250 | 9.159 | 10,035,585 |
| 2025-12-23 | 8.950 | 9.220 | 8.890 | 9.030 | 8.941 | 5,926,702 |
| 2025-12-22 | 8.840 | 9.030 | 8.830 | 8.920 | 8.832 | 4,264,991 |
| 2025-12-19 | 8.730 | 9.080 | 8.680 | 8.860 | 8.773 | 6,739,803 |
| 2025-12-18 | 8.550 | 8.710 | 8.550 | 8.660 | 8.575 | 2,258,172 |
| 2025-12-17 | 8.530 | 8.620 | 8.430 | 8.620 | 8.535 | 2,628,851 |
| 2025-12-16 | 8.630 | 8.670 | 8.480 | 8.520 | 8.436 | 2,143,460 |
| 2025-12-15 | 8.550 | 8.620 | 8.470 | 8.590 | 8.505 | 2,579,124 |
| 2025-12-12 | 8.590 | 8.680 | 8.550 | 8.590 | 8.505 | 2,262,544 |
| 2025-12-11 | 8.720 | 8.720 | 8.580 | 8.590 | 8.505 | 2,564,935 |
| 2025-12-10 | 8.760 | 8.850 | 8.680 | 8.720 | 8.634 | 2,505,651 |
| 2025-12-09 | 8.880 | 8.910 | 8.760 | 8.760 | 8.674 | 2,060,450 |
| 2025-12-08 | 8.900 | 8.920 | 8.800 | 8.880 | 8.793 | 1,947,558 |
| 2025-12-05 | 8.760 | 8.910 | 8.720 | 8.870 | 8.783 | 2,930,304 |
| 2025-12-04 | 8.940 | 8.960 | 8.740 | 8.760 | 8.674 | 2,721,318 |
| 2025-12-03 | 8.920 | 8.980 | 8.860 | 8.930 | 8.842 | 1,872,600 |
| 2025-12-02 | 8.960 | 9.020 | 8.880 | 8.920 | 8.832 | 1,977,340 |
| 2025-12-01 | 9.070 | 9.080 | 8.930 | 8.970 | 8.882 | 2,100,000 |
| 2025-11-28 | 8.850 | 8.990 | 8.830 | 8.980 | 8.892 | 2,578,143 |
| 2025-11-27 | 8.790 | 8.930 | 8.790 | 8.890 | 8.802 | 2,434,105 |
| 2025-11-26 | 8.940 | 8.960 | 8.810 | 8.830 | 8.743 | 2,772,631 |
| 2025-11-25 | 8.850 | 8.970 | 8.810 | 8.890 | 8.802 | 3,059,600 |
| 2025-11-24 | 8.730 | 8.910 | 8.730 | 8.820 | 8.733 | 3,514,683 |
| 2025-11-21 | 9.000 | 9.100 | 8.650 | 8.710 | 8.624 | 4,865,152 |
| 2025-11-20 | 9.170 | 9.230 | 8.980 | 9.030 | 8.941 | 4,710,807 |
| 2025-11-19 | 9.440 | 9.440 | 9.130 | 9.140 | 9.050 | 6,618,952 |
| 2025-11-18 | 9.420 | 9.630 | 9.330 | 9.470 | 9.377 | 11,364,316 |
| 2025-11-17 | 9.440 | 9.450 | 9.280 | 9.370 | 9.278 | 3,169,418 |
| 2025-11-14 | 9.330 | 9.480 | 9.310 | 9.400 | 9.307 | 3,789,241 |
| 2025-11-13 | 9.350 | 9.380 | 9.260 | 9.360 | 9.268 | 2,995,884 |
| 2025-11-12 | 9.360 | 9.400 | 9.270 | 9.300 | 9.208 | 3,190,687 |
| 2025-11-11 | 9.350 | 9.380 | 9.280 | 9.360 | 9.268 | 2,617,009 |
| 2025-11-10 | 9.270 | 9.340 | 9.240 | 9.330 | 9.238 | 2,594,037 |
| 2025-11-07 | 9.300 | 9.350 | 9.260 | 9.270 | 9.179 | 2,848,684 |
| 2025-11-06 | 9.340 | 9.370 | 9.240 | 9.300 | 9.208 | 2,649,240 |
| 2025-11-05 | 9.230 | 9.380 | 9.210 | 9.370 | 9.278 | 3,999,929 |
| 2025-11-04 | 9.260 | 9.300 | 9.220 | 9.290 | 9.198 | 3,002,200 |
| 2025-11-03 | 9.200 | 9.300 | 9.200 | 9.280 | 9.189 | 3,203,739 |
| 2025-10-31 | 9.000 | 9.200 | 9.000 | 9.160 | 9.070 | 3,503,402 |
| 2025-10-30 | 9.140 | 9.160 | 9.000 | 9.000 | 8.911 | 3,791,172 |
| 2025-10-29 | 9.260 | 9.260 | 9.080 | 9.120 | 9.030 | 3,930,700 |
| 2025-10-28 | 9.250 | 9.310 | 9.210 | 9.270 | 9.179 | 2,432,708 |
| 2025-10-27 | 9.340 | 9.350 | 9.220 | 9.270 | 9.179 | 3,065,208 |
| 2025-10-24 | 9.280 | 9.390 | 9.260 | 9.270 | 9.179 | 2,418,500 |
| 2025-10-23 | 9.270 | 9.330 | 9.180 | 9.330 | 9.238 | 2,509,145 |
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.