Forest Packaging Group Co Ltd historical data

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

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

← NewerPage 4 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.