Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.070 | 7.380 | 7.070 | 7.190 | 6.969 | 4,062,533 |
| 2025-04-23 | 7.170 | 7.200 | 7.090 | 7.130 | 6.911 | 2,922,464 |
| 2025-04-22 | 7.230 | 7.270 | 7.100 | 7.180 | 6.959 | 6,417,210 |
| 2025-04-21 | 6.900 | 7.400 | 6.900 | 7.300 | 7.075 | 9,961,139 |
| 2025-04-18 | 6.900 | 7.010 | 6.750 | 6.820 | 6.610 | 3,685,630 |
| 2025-04-17 | 6.640 | 7.080 | 6.610 | 6.970 | 6.756 | 5,715,495 |
| 2025-04-16 | 6.650 | 6.670 | 6.400 | 6.640 | 6.436 | 2,118,059 |
| 2025-04-15 | 6.630 | 6.690 | 6.610 | 6.650 | 6.445 | 1,799,365 |
| 2025-04-14 | 6.580 | 6.680 | 6.540 | 6.620 | 6.416 | 1,749,075 |
| 2025-04-11 | 6.510 | 6.600 | 6.480 | 6.550 | 6.348 | 1,921,750 |
| 2025-04-10 | 6.480 | 6.650 | 6.420 | 6.530 | 6.329 | 2,942,100 |
| 2025-04-09 | 6.180 | 6.400 | 5.930 | 6.360 | 6.164 | 3,463,117 |
| 2025-04-08 | 6.300 | 6.430 | 6.160 | 6.240 | 6.048 | 3,821,114 |
| 2025-04-07 | 6.960 | 6.960 | 6.430 | 6.430 | 6.232 | 4,003,169 |
| 2025-04-03 | 7.130 | 7.160 | 7.040 | 7.140 | 6.920 | 2,128,330 |
| 2025-04-02 | 7.110 | 7.180 | 7.070 | 7.160 | 6.940 | 1,302,429 |
| 2025-04-01 | 7.020 | 7.200 | 6.990 | 7.130 | 6.911 | 2,626,772 |
| 2025-03-31 | 7.100 | 7.100 | 6.900 | 6.980 | 6.765 | 2,130,515 |
| 2025-03-28 | 7.160 | 7.190 | 7.090 | 7.100 | 6.882 | 1,405,551 |
| 2025-03-27 | 7.190 | 7.240 | 7.080 | 7.190 | 6.969 | 1,622,951 |
| 2025-03-26 | 7.090 | 7.250 | 7.060 | 7.230 | 7.008 | 2,362,161 |
| 2025-03-25 | 7.010 | 7.130 | 6.960 | 7.120 | 6.901 | 2,610,132 |
| 2025-03-24 | 7.140 | 7.220 | 6.950 | 7.050 | 6.833 | 2,750,902 |
| 2025-03-21 | 7.280 | 7.290 | 7.150 | 7.190 | 6.969 | 1,929,654 |
| 2025-03-20 | 7.260 | 7.280 | 7.190 | 7.270 | 7.046 | 2,386,847 |
| 2025-03-19 | 7.320 | 7.320 | 7.220 | 7.260 | 7.037 | 1,749,135 |
| 2025-03-18 | 7.250 | 7.320 | 7.240 | 7.310 | 7.085 | 2,197,050 |
| 2025-03-17 | 7.190 | 7.270 | 7.170 | 7.260 | 7.037 | 2,608,496 |
| 2025-03-14 | 7.050 | 7.200 | 7.030 | 7.200 | 6.978 | 3,762,798 |
| 2025-03-13 | 7.100 | 7.120 | 6.960 | 7.070 | 6.852 | 2,737,743 |
| 2025-03-12 | 7.080 | 7.120 | 7.030 | 7.080 | 6.862 | 2,064,203 |
| 2025-03-11 | 7.090 | 7.090 | 6.980 | 7.050 | 6.833 | 1,399,672 |
| 2025-03-10 | 7.030 | 7.120 | 7.000 | 7.110 | 6.891 | 1,910,784 |
| 2025-03-07 | 7.060 | 7.090 | 6.990 | 7.010 | 6.794 | 1,347,802 |
| 2025-03-06 | 7.030 | 7.090 | 6.980 | 7.080 | 6.862 | 1,463,089 |
| 2025-03-05 | 7.040 | 7.070 | 6.940 | 7.010 | 6.794 | 1,318,649 |
| 2025-03-04 | 6.980 | 7.080 | 6.930 | 7.040 | 6.823 | 1,688,157 |
| 2025-03-03 | 7.050 | 7.100 | 6.950 | 6.970 | 6.756 | 1,844,947 |
| 2025-02-28 | 7.120 | 7.130 | 7.000 | 7.000 | 6.785 | 1,579,730 |
| 2025-02-27 | 7.120 | 7.170 | 7.020 | 7.140 | 6.920 | 1,978,866 |
| 2025-02-26 | 7.060 | 7.160 | 7.040 | 7.110 | 6.891 | 1,354,467 |
| 2025-02-25 | 7.200 | 7.200 | 7.010 | 7.060 | 6.843 | 1,477,239 |
| 2025-02-24 | 7.180 | 7.250 | 6.910 | 7.200 | 6.978 | 1,897,108 |
| 2025-02-21 | 7.220 | 7.220 | 7.080 | 7.180 | 6.959 | 1,353,695 |
| 2025-02-20 | 7.150 | 7.200 | 7.140 | 7.190 | 6.969 | 1,390,116 |
| 2025-02-19 | 7.030 | 7.140 | 7.030 | 7.120 | 6.901 | 1,325,252 |
| 2025-02-18 | 7.220 | 7.260 | 7.000 | 7.050 | 6.833 | 2,265,993 |
| 2025-02-17 | 7.140 | 7.270 | 7.120 | 7.250 | 7.027 | 1,510,099 |
| 2025-02-14 | 7.180 | 7.200 | 7.110 | 7.110 | 6.891 | 1,130,265 |
| 2025-02-13 | 7.290 | 7.290 | 7.170 | 7.190 | 6.969 | 1,100,894 |
| 2025-02-12 | 7.260 | 7.280 | 7.180 | 7.270 | 7.046 | 1,283,297 |
| 2025-02-11 | 7.250 | 7.280 | 7.200 | 7.260 | 7.037 | 1,301,881 |
| 2025-02-10 | 7.240 | 7.270 | 7.200 | 7.270 | 7.046 | 1,376,317 |
| 2025-02-07 | 7.170 | 7.270 | 7.160 | 7.230 | 7.008 | 1,746,113 |
| 2025-02-06 | 7.090 | 7.160 | 7.050 | 7.160 | 6.940 | 1,554,327 |
| 2025-02-05 | 7.180 | 7.190 | 7.080 | 7.120 | 6.901 | 1,705,632 |
| 2025-01-27 | 7.030 | 7.190 | 7.030 | 7.130 | 6.911 | 2,199,391 |
| 2025-01-24 | 6.980 | 7.090 | 6.910 | 7.060 | 6.843 | 1,375,255 |
| 2025-01-23 | 6.990 | 7.100 | 6.990 | 7.010 | 6.794 | 1,345,426 |
| 2025-01-22 | 6.990 | 7.010 | 6.930 | 6.960 | 6.746 | 992,422 |
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.