Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.230	9.370	9.210	9.270	9.179	3,368,400
2025-10-21	9.140	9.270	9.130	9.260	9.169	3,494,064
2025-10-20	9.080	9.170	9.080	9.170	9.080	2,615,416
2025-10-17	9.100	9.190	9.030	9.080	8.991	3,175,118
2025-10-16	9.270	9.320	9.080	9.090	9.000	3,382,740
2025-10-15	9.180	9.270	9.170	9.270	9.179	3,371,030
2025-10-14	9.260	9.300	9.130	9.170	9.080	3,531,869
2025-10-13	9.040	9.250	8.760	9.250	9.159	5,340,044
2025-10-10	9.120	9.290	9.100	9.200	9.109	4,162,960
2025-10-09	9.150	9.180	9.090	9.120	9.030	2,534,646
2025-09-30	9.250	9.280	9.120	9.130	9.040	2,798,748
2025-09-29	9.130	9.250	9.020	9.190	9.099	3,546,067
2025-09-26	9.210	9.300	9.110	9.150	9.060	3,305,947
2025-09-25	9.350	9.380	9.220	9.230	9.139	3,719,801
2025-09-24	9.180	9.370	9.160	9.360	9.268	3,674,412
2025-09-23	9.480	9.570	9.090	9.250	9.159	6,004,487
2025-09-22	9.550	9.580	9.430	9.510	9.416	3,461,981
2025-09-19	9.650	9.720	9.460	9.490	9.396	5,204,647
2025-09-18	9.870	9.900	9.610	9.650	9.555	8,133,344
2025-09-17	10.050	10.100	9.890	9.900	9.802	8,070,700
2025-09-16	9.870	10.370	9.780	10.090	9.991	10,979,018
2025-09-15	10.080	10.170	9.780	9.800	9.703	10,226,288
2025-09-12	10.280	10.340	10.060	10.090	9.991	15,336,680
2025-09-11	10.260	10.680	10.060	10.370	10.268	22,664,415
2025-09-10	10.350	10.420	10.100	10.250	10.149	19,355,564
2025-09-09	9.870	10.350	9.790	10.300	10.199	25,718,145
2025-09-08	9.700	9.880	9.640	9.880	9.783	6,971,823
2025-09-05	9.640	9.740	9.550	9.700	9.604	5,404,204
2025-09-04	9.570	9.890	9.530	9.700	9.604	8,990,087
2025-09-03	9.840	9.840	9.460	9.530	9.436	5,354,044
2025-09-02	9.840	9.840	9.630	9.790	9.694	6,006,308
2025-09-01	9.850	9.880	9.760	9.840	9.743	4,539,452
2025-08-29	9.780	9.860	9.680	9.830	9.733	5,541,757
2025-08-28	9.730	9.880	9.410	9.780	9.684	10,830,773
2025-08-27	10.080	10.120	9.800	9.800	9.703	9,730,693
2025-08-26	10.060	10.130	9.980	10.110	10.010	7,353,162
2025-08-25	10.200	10.200	10.080	10.100	10.000	10,674,776
2025-08-22	10.450	10.460	10.110	10.210	10.109	14,599,582
2025-08-21	10.260	10.440	10.140	10.400	10.298	20,426,043
2025-08-20	10.030	10.240	10.010	10.240	10.139	14,729,611
2025-08-19	10.050	10.110	9.950	10.070	9.971	9,687,005
2025-08-18	9.920	10.230	9.910	10.070	9.971	14,288,966
2025-08-15	10.040	10.150	9.860	9.960	9.862	11,613,945
2025-08-14	9.880	10.240	9.840	10.030	9.931	23,150,837
2025-08-13	9.930	9.940	9.840	9.890	9.793	5,364,092
2025-08-12	9.910	9.950	9.850	9.910	9.812	6,509,771
2025-08-11	9.900	9.930	9.820	9.930	9.832	7,274,364
2025-08-08	9.790	9.890	9.770	9.870	9.773	6,978,786
2025-08-07	9.860	9.880	9.760	9.780	9.684	6,919,659
2025-08-06	9.960	9.960	9.830	9.860	9.763	6,055,374
2025-08-05	9.950	9.980	9.870	9.950	9.852	6,809,695
2025-08-04	9.840	9.950	9.720	9.940	9.842	7,676,530
2025-08-01	9.870	9.880	9.790	9.830	9.733	6,820,205
2025-07-31	10.000	10.030	9.790	9.840	9.743	10,643,857
2025-07-30	10.070	10.080	9.920	9.970	9.872	11,563,587
2025-07-29	10.240	10.250	9.980	10.080	9.981	15,142,079
2025-07-28	10.160	10.250	10.140	10.220	10.119	13,038,670
2025-07-25	10.420	10.470	10.130	10.140	10.040	23,259,550
2025-07-24	10.800	10.860	10.510	10.520	10.416	29,149,849
2025-07-23	10.600	11.350	10.400	11.150	11.040	43,549,949

← NewerPage 5 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.