Forest Packaging Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.070	7.190	7.040	7.190	6.969	2,502,190
2024-10-25	6.980	7.080	6.980	7.040	6.823	2,108,874
2024-10-24	6.970	7.020	6.930	7.000	6.785	1,032,967
2024-10-23	7.010	7.080	6.940	7.000	6.785	1,675,298
2024-10-22	7.080	7.080	6.960	7.010	6.794	1,818,505
2024-10-21	6.980	7.050	6.850	7.000	6.785	2,505,824
2024-10-18	6.840	6.970	6.760	6.860	6.649	1,809,787
2024-10-17	6.960	7.010	6.790	6.800	6.591	1,634,438
2024-10-16	6.930	6.980	6.800	6.930	6.717	1,560,692
2024-10-15	7.000	7.010	6.870	6.890	6.678	1,508,641
2024-10-14	6.680	7.030	6.680	6.960	6.746	3,097,843
2024-10-11	6.990	6.990	6.640	6.710	6.504	2,367,606
2024-10-10	6.860	7.050	6.800	6.920	6.707	3,192,834
2024-10-09	7.420	7.480	6.830	6.850	6.639	5,147,095
2024-10-08	7.830	7.840	7.200	7.550	7.318	8,360,068
2024-09-30	6.810	7.210	6.620	7.130	6.911	7,042,738
2024-09-27	6.420	6.620	6.420	6.610	6.407	1,774,673
2024-09-26	6.240	6.390	6.230	6.390	6.193	1,527,807
2024-09-25	6.250	6.380	6.230	6.230	6.038	2,085,508
2024-09-24	6.130	6.240	6.060	6.240	6.048	1,622,872
2024-09-23	6.020	6.120	5.970	6.080	5.893	1,205,840
2024-09-20	6.060	6.090	5.980	6.020	5.835	667,400
2024-09-19	5.940	6.080	5.900	6.080	5.893	1,261,201
2024-09-18	5.990	6.020	5.860	5.940	5.757	1,022,861
2024-09-13	6.030	6.050	5.980	5.990	5.806	847,542
2024-09-12	6.070	6.140	5.980	6.010	5.825	1,063,773
2024-09-11	6.120	6.160	6.070	6.100	5.912	534,807
2024-09-10	6.050	6.150	6.000	6.120	5.932	1,070,179
2024-09-09	6.110	6.200	6.030	6.070	5.883	1,591,769
2024-09-06	6.290	6.290	6.080	6.110	5.922	654,817
2024-09-05	6.190	6.260	6.190	6.250	6.058	714,520
2024-09-04	6.280	6.280	6.190	6.220	6.029	870,801
2024-09-03	6.220	6.270	6.150	6.250	6.058	1,117,920
2024-09-02	6.170	6.250	6.150	6.210	6.019	1,198,585
2024-08-30	6.150	6.240	6.120	6.180	5.990	1,262,832
2024-08-29	6.060	6.150	6.030	6.150	5.961	1,038,130
2024-08-28	6.070	6.120	5.990	6.080	5.893	919,372
2024-08-27	6.120	6.120	6.020	6.040	5.854	986,206
2024-08-26	5.990	6.080	5.930	6.070	5.883	889,426
2024-08-23	6.040	6.080	5.930	5.970	5.786	1,096,043
2024-08-22	6.110	6.130	6.030	6.030	5.844	897,286
2024-08-21	6.050	6.100	6.000	6.070	5.883	899,861
2024-08-20	6.170	6.250	5.990	6.070	5.883	2,107,092
2024-08-19	6.160	6.240	6.130	6.150	5.961	713,836
2024-08-16	6.220	6.230	6.160	6.160	5.970	700,236
2024-08-15	6.190	6.280	6.180	6.220	6.029	1,181,504
2024-08-14	6.280	6.360	6.190	6.240	6.048	1,278,896
2024-08-13	6.320	6.320	6.200	6.280	6.087	921,676
2024-08-12	6.210	6.340	6.200	6.290	6.096	1,028,276
2024-08-09	6.320	6.340	6.240	6.240	6.048	888,814
2024-08-08	6.240	6.300	6.160	6.280	6.087	903,143
2024-08-07	6.220	6.280	6.150	6.260	6.067	889,301
2024-08-06	6.120	6.230	6.120	6.220	6.029	1,130,694
2024-08-05	6.240	6.330	6.090	6.090	5.903	1,984,452
2024-08-02	6.270	6.320	6.220	6.250	6.058	956,299
2024-08-01	6.400	6.450	6.260	6.290	6.096	1,609,655
2024-07-31	6.330	6.400	6.320	6.400	6.203	2,276,258
2024-07-30	6.190	6.380	6.190	6.340	6.145	1,059,456
2024-07-29	6.190	6.320	6.190	6.240	6.048	778,197
2024-07-26	6.130	6.240	6.090	6.210	6.019	958,095

← NewerPage 9 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.