Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11.560 | 11.780 | 10.970 | 11.030 | 10.921 | 45,795,956 |
| 2025-07-21 | 12.170 | 12.940 | 12.170 | 12.170 | 12.050 | 56,801,268 |
| 2025-07-18 | 14.480 | 15.300 | 13.400 | 13.520 | 13.387 | 62,313,522 |
| 2025-07-17 | 12.900 | 14.530 | 12.700 | 14.440 | 14.298 | 66,860,648 |
| 2025-07-16 | 12.360 | 13.440 | 12.270 | 13.440 | 13.308 | 23,149,679 |
| 2025-07-15 | 13.110 | 13.980 | 11.880 | 12.220 | 12.100 | 65,794,205 |
| 2025-07-14 | 11.500 | 13.200 | 11.100 | 13.200 | 13.070 | 65,855,610 |
| 2025-07-11 | 13.820 | 14.610 | 11.950 | 12.000 | 11.882 | 74,641,953 |
| 2025-07-10 | 12.500 | 13.280 | 11.520 | 13.280 | 13.149 | 49,989,094 |
| 2025-07-09 | 11.070 | 12.070 | 11.050 | 12.070 | 11.951 | 36,880,569 |
| 2025-07-08 | 10.970 | 10.970 | 10.970 | 10.970 | 10.862 | 9,477,422 |
| 2025-07-07 | 9.970 | 9.970 | 8.750 | 9.970 | 9.872 | 48,501,009 |
| 2025-07-04 | 9.060 | 9.060 | 9.060 | 9.060 | 8.971 | 4,191,958 |
| 2025-07-03 | 7.490 | 8.240 | 7.450 | 8.240 | 8.159 | 9,561,613 |
| 2025-07-02 | 7.430 | 7.500 | 7.380 | 7.490 | 7.416 | 2,240,293 |
| 2025-07-01 | 7.410 | 7.440 | 7.350 | 7.440 | 7.367 | 2,283,284 |
| 2025-06-30 | 7.380 | 7.410 | 7.300 | 7.390 | 7.317 | 2,352,093 |
| 2025-06-27 | 7.350 | 7.410 | 7.330 | 7.380 | 7.307 | 954,574 |
| 2025-06-26 | 7.430 | 7.430 | 7.330 | 7.360 | 7.287 | 1,694,752 |
| 2025-06-25 | 7.350 | 7.430 | 7.310 | 7.380 | 7.307 | 1,758,192 |
| 2025-06-24 | 7.180 | 7.380 | 7.150 | 7.350 | 7.278 | 2,636,066 |
| 2025-06-23 | 6.890 | 7.170 | 6.890 | 7.150 | 7.080 | 1,734,531 |
| 2025-06-20 | 7.010 | 7.050 | 6.900 | 6.980 | 6.911 | 2,378,794 |
| 2025-06-19 | 7.260 | 7.290 | 7.070 | 7.100 | 6.882 | 2,155,738 |
| 2025-06-18 | 7.410 | 7.410 | 7.200 | 7.270 | 7.046 | 1,955,179 |
| 2025-06-17 | 7.440 | 7.500 | 7.370 | 7.390 | 7.163 | 1,226,872 |
| 2025-06-16 | 7.440 | 7.510 | 7.360 | 7.460 | 7.230 | 1,642,144 |
| 2025-06-13 | 7.480 | 7.520 | 7.350 | 7.400 | 7.172 | 1,449,100 |
| 2025-06-12 | 7.500 | 7.590 | 7.450 | 7.500 | 7.269 | 1,827,748 |
| 2025-06-11 | 7.500 | 7.550 | 7.480 | 7.520 | 7.289 | 2,159,739 |
| 2025-06-10 | 7.610 | 7.620 | 7.420 | 7.480 | 7.250 | 2,409,748 |
| 2025-06-09 | 7.560 | 7.600 | 7.480 | 7.600 | 7.366 | 2,463,656 |
| 2025-06-06 | 7.370 | 7.550 | 7.320 | 7.550 | 7.318 | 3,288,699 |
| 2025-06-05 | 7.380 | 7.420 | 7.320 | 7.360 | 7.134 | 1,863,007 |
| 2025-06-04 | 7.360 | 7.440 | 7.350 | 7.410 | 7.182 | 1,904,951 |
| 2025-06-03 | 7.220 | 7.370 | 7.210 | 7.330 | 7.104 | 2,103,119 |
| 2025-05-30 | 7.280 | 7.440 | 7.240 | 7.260 | 7.037 | 3,016,500 |
| 2025-05-29 | 7.220 | 7.350 | 7.190 | 7.320 | 7.095 | 2,135,384 |
| 2025-05-28 | 7.260 | 7.320 | 7.200 | 7.210 | 6.988 | 1,464,104 |
| 2025-05-27 | 7.260 | 7.290 | 7.150 | 7.270 | 7.046 | 2,165,376 |
| 2025-05-26 | 7.280 | 7.360 | 7.210 | 7.240 | 7.017 | 2,216,299 |
| 2025-05-23 | 7.410 | 7.440 | 7.260 | 7.270 | 7.046 | 2,888,188 |
| 2025-05-22 | 7.400 | 7.540 | 7.390 | 7.470 | 7.240 | 4,146,344 |
| 2025-05-21 | 7.540 | 7.550 | 7.400 | 7.430 | 7.201 | 2,103,860 |
| 2025-05-20 | 7.440 | 7.580 | 7.410 | 7.510 | 7.279 | 3,165,220 |
| 2025-05-19 | 7.440 | 7.530 | 7.410 | 7.480 | 7.250 | 2,625,971 |
| 2025-05-16 | 7.450 | 7.530 | 7.360 | 7.430 | 7.201 | 2,440,750 |
| 2025-05-15 | 7.380 | 7.570 | 7.310 | 7.490 | 7.260 | 4,543,004 |
| 2025-05-14 | 7.270 | 7.370 | 7.210 | 7.360 | 7.134 | 2,993,102 |
| 2025-05-13 | 7.310 | 7.320 | 7.240 | 7.260 | 7.037 | 1,515,144 |
| 2025-05-12 | 7.390 | 7.450 | 7.250 | 7.290 | 7.066 | 2,441,458 |
| 2025-05-09 | 7.400 | 7.500 | 7.340 | 7.360 | 7.134 | 3,891,855 |
| 2025-05-08 | 7.300 | 7.460 | 7.270 | 7.390 | 7.163 | 3,549,294 |
| 2025-05-07 | 7.250 | 7.440 | 7.250 | 7.310 | 7.085 | 5,569,632 |
| 2025-05-06 | 7.060 | 7.240 | 7.060 | 7.240 | 7.017 | 4,593,574 |
| 2025-04-30 | 7.120 | 7.150 | 7.040 | 7.060 | 6.843 | 2,167,920 |
| 2025-04-29 | 7.130 | 7.190 | 7.040 | 7.130 | 6.911 | 2,996,000 |
| 2025-04-28 | 7.130 | 7.410 | 7.130 | 7.210 | 6.988 | 6,091,969 |
| 2025-04-25 | 7.190 | 7.240 | 7.120 | 7.150 | 6.930 | 2,388,673 |
| 2025-04-24 | 7.070 | 7.380 | 7.070 | 7.190 | 6.969 | 4,062,533 |
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.