Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.100 | 7.120 | 6.970 | 6.980 | 6.765 | 1,547,523 |
| 2025-01-20 | 7.020 | 7.140 | 6.970 | 7.080 | 6.862 | 1,713,294 |
| 2025-01-17 | 7.000 | 7.070 | 6.960 | 7.000 | 6.785 | 807,372 |
| 2025-01-16 | 7.060 | 7.180 | 6.970 | 7.010 | 6.794 | 1,151,644 |
| 2025-01-15 | 7.060 | 7.150 | 7.000 | 7.020 | 6.804 | 1,574,760 |
| 2025-01-14 | 6.640 | 7.150 | 6.640 | 7.070 | 6.852 | 3,377,970 |
| 2025-01-13 | 6.510 | 6.670 | 6.450 | 6.630 | 6.426 | 1,490,579 |
| 2025-01-10 | 6.740 | 6.850 | 6.580 | 6.580 | 6.378 | 1,844,257 |
| 2025-01-09 | 6.750 | 6.860 | 6.750 | 6.780 | 6.571 | 1,182,360 |
| 2025-01-08 | 6.810 | 6.940 | 6.670 | 6.820 | 6.610 | 1,715,000 |
| 2025-01-07 | 6.740 | 6.900 | 6.730 | 6.860 | 6.649 | 1,816,326 |
| 2025-01-06 | 6.710 | 6.800 | 6.430 | 6.740 | 6.533 | 2,299,783 |
| 2025-01-03 | 6.920 | 6.980 | 6.660 | 6.690 | 6.484 | 2,409,013 |
| 2025-01-02 | 6.910 | 7.110 | 6.850 | 6.910 | 6.697 | 2,332,562 |
| 2024-12-31 | 7.080 | 7.140 | 6.910 | 6.960 | 6.746 | 1,851,305 |
| 2024-12-30 | 7.150 | 7.150 | 6.920 | 7.060 | 6.843 | 2,034,937 |
| 2024-12-27 | 7.040 | 7.180 | 6.970 | 7.140 | 6.920 | 2,089,421 |
| 2024-12-26 | 6.990 | 7.090 | 6.990 | 7.050 | 6.833 | 1,458,606 |
| 2024-12-25 | 7.120 | 7.150 | 6.870 | 6.990 | 6.775 | 2,142,126 |
| 2024-12-24 | 7.140 | 7.230 | 7.040 | 7.130 | 6.911 | 2,409,278 |
| 2024-12-23 | 7.420 | 7.530 | 7.070 | 7.100 | 6.882 | 2,943,809 |
| 2024-12-20 | 7.390 | 7.500 | 7.370 | 7.460 | 7.230 | 2,132,236 |
| 2024-12-19 | 7.290 | 7.500 | 7.250 | 7.360 | 7.134 | 2,302,726 |
| 2024-12-18 | 7.420 | 7.550 | 7.220 | 7.400 | 7.172 | 3,141,160 |
| 2024-12-17 | 7.910 | 7.930 | 7.400 | 7.430 | 7.201 | 4,552,478 |
| 2024-12-16 | 7.850 | 7.990 | 7.850 | 7.910 | 7.667 | 3,270,926 |
| 2024-12-13 | 7.860 | 7.920 | 7.790 | 7.870 | 7.628 | 3,751,545 |
| 2024-12-12 | 7.860 | 7.870 | 7.770 | 7.860 | 7.618 | 2,993,283 |
| 2024-12-11 | 7.680 | 7.810 | 7.680 | 7.780 | 7.541 | 3,305,477 |
| 2024-12-10 | 7.870 | 7.940 | 7.660 | 7.660 | 7.424 | 3,522,642 |
| 2024-12-09 | 7.710 | 7.760 | 7.620 | 7.710 | 7.473 | 1,864,751 |
| 2024-12-06 | 7.660 | 7.730 | 7.580 | 7.710 | 7.473 | 3,367,021 |
| 2024-12-05 | 7.630 | 7.700 | 7.570 | 7.670 | 7.434 | 2,987,538 |
| 2024-12-04 | 7.770 | 7.780 | 7.580 | 7.640 | 7.405 | 2,685,479 |
| 2024-12-03 | 7.890 | 7.900 | 7.660 | 7.770 | 7.531 | 7,310,776 |
| 2024-12-02 | 8.120 | 8.220 | 7.860 | 7.940 | 7.696 | 11,949,504 |
| 2024-11-29 | 7.840 | 8.280 | 7.760 | 8.030 | 7.783 | 12,850,036 |
| 2024-11-28 | 7.670 | 8.090 | 7.610 | 7.860 | 7.618 | 5,926,068 |
| 2024-11-27 | 7.610 | 7.800 | 7.330 | 7.660 | 7.424 | 3,044,678 |
| 2024-11-26 | 7.550 | 7.630 | 7.520 | 7.600 | 7.366 | 2,316,504 |
| 2024-11-25 | 7.380 | 7.600 | 7.330 | 7.600 | 7.366 | 3,299,192 |
| 2024-11-22 | 7.480 | 7.510 | 7.320 | 7.330 | 7.104 | 2,125,775 |
| 2024-11-21 | 7.470 | 7.480 | 7.380 | 7.470 | 7.240 | 2,028,785 |
| 2024-11-20 | 7.320 | 7.470 | 7.310 | 7.430 | 7.201 | 1,691,722 |
| 2024-11-19 | 7.180 | 7.330 | 7.170 | 7.330 | 7.104 | 1,430,161 |
| 2024-11-18 | 7.240 | 7.430 | 7.150 | 7.170 | 6.949 | 1,812,648 |
| 2024-11-15 | 7.210 | 7.450 | 7.210 | 7.260 | 7.037 | 2,288,258 |
| 2024-11-14 | 7.400 | 7.440 | 7.240 | 7.270 | 7.046 | 1,592,027 |
| 2024-11-13 | 7.340 | 7.450 | 7.270 | 7.410 | 7.182 | 1,869,179 |
| 2024-11-12 | 7.460 | 7.540 | 7.330 | 7.400 | 7.172 | 3,261,415 |
| 2024-11-11 | 7.450 | 7.480 | 7.350 | 7.450 | 7.221 | 2,492,277 |
| 2024-11-08 | 7.430 | 7.530 | 7.320 | 7.430 | 7.201 | 4,193,704 |
| 2024-11-07 | 7.310 | 7.480 | 7.250 | 7.410 | 7.182 | 4,055,309 |
| 2024-11-06 | 7.170 | 7.440 | 7.170 | 7.300 | 7.075 | 3,419,929 |
| 2024-11-05 | 7.040 | 7.250 | 7.010 | 7.150 | 6.930 | 3,127,432 |
| 2024-11-04 | 6.990 | 7.030 | 6.870 | 7.030 | 6.814 | 2,100,140 |
| 2024-11-01 | 7.060 | 7.070 | 6.870 | 6.900 | 6.688 | 1,940,898 |
| 2024-10-31 | 7.060 | 7.140 | 7.030 | 7.050 | 6.833 | 2,238,390 |
| 2024-10-30 | 7.110 | 7.160 | 7.000 | 7.070 | 6.852 | 2,316,743 |
| 2024-10-29 | 7.250 | 7.420 | 7.100 | 7.120 | 6.901 | 5,006,098 |
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.