Forest Packaging Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.170 | 7.360 | 7.130 | 7.270 | 7.270 | 3,536,000 |
| 2026-10-19 | 7.250 | 7.370 | 7.070 | 7.160 | 7.160 | 5,209,231 |
| 2026-10-16 | 7.470 | 7.650 | 7.270 | 7.330 | 7.330 | 8,953,314 |
| 2026-10-15 | 7.260 | 7.670 | 7.170 | 7.510 | 7.510 | 7,292,692 |
| 2026-10-14 | 7.460 | 7.520 | 7.320 | 7.360 | 7.360 | 3,073,700 |
| 2026-10-13 | 7.320 | 7.520 | 7.160 | 7.460 | 7.460 | 3,040,816 |
| 2026-10-12 | 7.530 | 7.570 | 7.330 | 7.350 | 7.350 | 3,583,505 |
| 2026-10-09 | 7.470 | 7.550 | 7.270 | 7.540 | 7.540 | 4,592,600 |
| 2026-10-08 | 7.390 | 7.570 | 7.340 | 7.530 | 7.530 | 5,085,505 |
| 2026-09-30 | 7.450 | 7.490 | 7.380 | 7.390 | 7.390 | 2,083,400 |
| 2026-09-29 | 7.450 | 7.480 | 7.280 | 7.420 | 7.420 | 2,881,300 |
| 2026-09-28 | 7.360 | 7.440 | 7.290 | 7.370 | 7.370 | 3,792,321 |
| 2026-09-24 | 7.360 | 7.470 | 7.310 | 7.320 | 7.320 | 2,581,822 |
| 2026-09-23 | 7.490 | 7.490 | 7.380 | 7.420 | 7.420 | 2,818,500 |
| 2026-09-22 | 7.550 | 7.570 | 7.430 | 7.450 | 7.450 | 2,723,200 |
| 2026-09-21 | 7.390 | 7.570 | 7.370 | 7.550 | 7.550 | 3,393,972 |
| 2026-09-18 | 7.270 | 7.420 | 7.240 | 7.370 | 7.370 | 4,386,147 |
| 2026-09-17 | 7.400 | 7.430 | 7.120 | 7.280 | 7.280 | 5,653,600 |
| 2026-09-16 | 7.100 | 7.230 | 7.000 | 7.220 | 7.220 | 2,880,729 |
| 2026-09-15 | 7.290 | 7.290 | 7.060 | 7.070 | 7.070 | 3,060,801 |
| 2026-09-14 | 7.290 | 7.350 | 7.190 | 7.260 | 7.260 | 3,039,429 |
| 2026-09-11 | 7.400 | 7.400 | 7.160 | 7.290 | 7.290 | 3,747,206 |
| 2026-09-10 | 7.570 | 7.570 | 7.360 | 7.380 | 7.380 | 2,747,833 |
| 2026-09-09 | 7.580 | 7.580 | 7.490 | 7.570 | 7.570 | 2,514,256 |
| 2026-09-08 | 7.370 | 7.630 | 7.320 | 7.570 | 7.570 | 4,902,400 |
| 2026-09-07 | 7.300 | 7.390 | 7.300 | 7.340 | 7.340 | 3,035,400 |
| 2026-09-04 | 7.350 | 7.440 | 7.260 | 7.330 | 7.330 | 3,553,172 |
| 2026-09-03 | 7.400 | 7.500 | 7.270 | 7.320 | 7.320 | 4,411,300 |
| 2026-09-02 | 7.510 | 7.580 | 7.360 | 7.400 | 7.400 | 7,178,450 |
| 2026-09-01 | 7.230 | 7.580 | 7.230 | 7.500 | 7.500 | 8,453,658 |
| 2026-08-31 | 7.120 | 7.250 | 7.100 | 7.230 | 7.230 | 3,050,600 |
| 2026-08-28 | 7.110 | 7.190 | 7.110 | 7.160 | 7.160 | 2,562,403 |
| 2026-08-27 | 7.170 | 7.230 | 7.090 | 7.120 | 7.120 | 4,269,560 |
| 2026-08-26 | 7.080 | 7.270 | 7.080 | 7.210 | 7.210 | 5,275,200 |
| 2026-08-25 | 6.870 | 7.160 | 6.870 | 7.150 | 7.150 | 5,429,900 |
| 2026-08-24 | 6.950 | 7.010 | 6.870 | 6.920 | 6.920 | 3,070,900 |
| 2026-08-21 | 6.930 | 6.980 | 6.790 | 6.950 | 6.950 | 2,511,047 |
| 2026-08-20 | 6.870 | 7.000 | 6.860 | 6.950 | 6.950 | 3,160,100 |
| 2026-08-19 | 7.120 | 7.130 | 6.810 | 6.840 | 6.840 | 5,209,590 |
| 2026-08-18 | 7.050 | 7.150 | 6.960 | 7.120 | 7.120 | 3,932,366 |
| 2026-08-17 | 7.010 | 7.050 | 6.860 | 7.010 | 7.010 | 3,034,900 |
| 2026-08-14 | 6.980 | 6.980 | 6.870 | 6.900 | 6.900 | 2,847,400 |
| 2026-08-13 | 7.020 | 7.040 | 6.930 | 6.940 | 6.940 | 3,041,000 |
| 2026-08-12 | 6.950 | 7.050 | 6.940 | 7.020 | 7.020 | 3,614,500 |
| 2026-08-11 | 7.030 | 7.040 | 6.910 | 6.960 | 6.960 | 3,793,600 |
| 2026-08-10 | 6.980 | 7.110 | 6.880 | 7.070 | 7.070 | 5,300,700 |
| 2026-08-07 | 6.880 | 6.990 | 6.830 | 6.850 | 6.850 | 4,901,904 |
| 2026-08-06 | 6.780 | 6.950 | 6.660 | 6.920 | 6.920 | 6,182,845 |
| 2026-08-05 | 6.790 | 6.870 | 6.700 | 6.780 | 6.780 | 4,349,708 |
| 2026-08-04 | 6.750 | 6.840 | 6.690 | 6.770 | 6.770 | 4,536,207 |
| 2026-08-03 | 6.580 | 6.740 | 6.560 | 6.740 | 6.740 | 5,143,770 |
| 2026-07-31 | 6.460 | 6.570 | 6.460 | 6.570 | 6.570 | 3,904,112 |
| 2026-07-30 | 6.410 | 6.580 | 6.390 | 6.460 | 6.460 | 4,876,746 |
| 2026-07-29 | 6.340 | 6.510 | 6.320 | 6.470 | 6.470 | 4,217,967 |
| 2026-07-28 | 6.250 | 6.400 | 6.240 | 6.370 | 6.370 | 4,512,712 |
| 2026-07-27 | 6.130 | 6.340 | 6.120 | 6.290 | 6.290 | 4,575,829 |
| 2026-07-24 | 6.220 | 6.290 | 6.040 | 6.130 | 6.130 | 5,605,218 |
| 2026-07-23 | 6.130 | 6.280 | 6.080 | 6.270 | 6.270 | 5,065,751 |
| 2026-07-22 | 6.170 | 6.230 | 6.020 | 6.180 | 6.180 | 7,881,439 |
| 2026-07-21 | 6.230 | 6.240 | 5.900 | 6.190 | 6.190 | 8,899,033 |
Page 1 of 5 · 243 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.