Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.650 | 5.770 | 5.460 | 5.470 | 5.470 | 6,601,100 |
| 2026-10-21 | 5.650 | 5.840 | 5.640 | 5.680 | 5.680 | 5,550,100 |
| 2026-10-20 | 5.700 | 5.750 | 5.560 | 5.620 | 5.620 | 5,395,800 |
| 2026-10-19 | 5.840 | 5.840 | 5.530 | 5.680 | 5.680 | 7,185,500 |
| 2026-10-16 | 5.800 | 5.990 | 5.760 | 5.840 | 5.840 | 6,926,600 |
| 2026-10-15 | 5.850 | 5.850 | 5.640 | 5.700 | 5.700 | 7,375,800 |
| 2026-10-14 | 6.070 | 6.190 | 5.910 | 5.930 | 5.930 | 5,591,799 |
| 2026-10-13 | 5.850 | 6.140 | 5.750 | 6.080 | 6.080 | 8,521,500 |
| 2026-10-12 | 6.100 | 6.160 | 5.890 | 5.920 | 5.920 | 5,401,201 |
| 2026-10-09 | 6.040 | 6.100 | 5.830 | 6.100 | 6.100 | 7,066,800 |
| 2026-10-08 | 6.090 | 6.190 | 5.970 | 6.000 | 6.000 | 7,167,400 |
| 2026-09-30 | 6.140 | 6.190 | 6.000 | 6.080 | 6.080 | 7,194,900 |
| 2026-09-29 | 6.000 | 6.280 | 5.980 | 6.100 | 6.100 | 11,674,900 |
| 2026-09-28 | 5.990 | 6.280 | 5.910 | 6.080 | 6.080 | 18,229,855 |
| 2026-09-24 | 5.940 | 6.130 | 5.880 | 6.080 | 6.080 | 12,294,200 |
| 2026-09-23 | 6.070 | 6.080 | 5.920 | 5.920 | 5.920 | 4,419,800 |
| 2026-09-22 | 6.060 | 6.130 | 5.940 | 6.070 | 6.070 | 6,602,500 |
| 2026-09-21 | 5.950 | 6.100 | 5.940 | 6.080 | 6.080 | 5,247,403 |
| 2026-09-18 | 5.980 | 6.070 | 5.920 | 5.950 | 5.950 | 6,607,000 |
| 2026-09-17 | 5.950 | 6.010 | 5.760 | 5.980 | 5.980 | 9,187,400 |
| 2026-09-16 | 5.830 | 6.090 | 5.760 | 6.000 | 6.000 | 9,538,716 |
| 2026-09-15 | 5.940 | 6.050 | 5.770 | 5.800 | 5.800 | 6,322,916 |
| 2026-09-14 | 6.040 | 6.100 | 5.910 | 6.000 | 6.000 | 6,870,800 |
| 2026-09-11 | 6.190 | 6.200 | 5.980 | 6.040 | 6.040 | 7,514,200 |
| 2026-09-10 | 6.300 | 6.330 | 6.180 | 6.210 | 6.210 | 7,553,700 |
| 2026-09-09 | 6.240 | 6.420 | 6.240 | 6.340 | 6.340 | 9,434,802 |
| 2026-09-08 | 6.200 | 6.340 | 6.160 | 6.330 | 6.330 | 9,492,201 |
| 2026-09-07 | 6.180 | 6.230 | 6.050 | 6.190 | 6.190 | 8,723,000 |
| 2026-09-04 | 5.990 | 6.240 | 5.900 | 6.120 | 6.120 | 9,870,500 |
| 2026-09-03 | 6.140 | 6.170 | 5.980 | 5.990 | 5.990 | 10,056,950 |
| 2026-09-02 | 6.230 | 6.280 | 6.060 | 6.100 | 6.100 | 14,319,000 |
| 2026-09-01 | 6.060 | 6.530 | 6.060 | 6.250 | 6.250 | 19,173,301 |
| 2026-08-31 | 5.980 | 6.080 | 5.920 | 6.040 | 6.040 | 13,786,400 |
| 2026-08-28 | 5.800 | 6.050 | 5.760 | 5.990 | 5.990 | 11,398,000 |
| 2026-08-27 | 5.750 | 5.820 | 5.730 | 5.800 | 5.800 | 4,068,600 |
| 2026-08-26 | 5.750 | 5.850 | 5.730 | 5.780 | 5.780 | 4,759,900 |
| 2026-08-25 | 5.590 | 5.810 | 5.590 | 5.800 | 5.800 | 5,446,268 |
| 2026-08-24 | 5.650 | 5.680 | 5.570 | 5.640 | 5.640 | 4,094,500 |
| 2026-08-21 | 5.630 | 5.690 | 5.530 | 5.640 | 5.640 | 4,588,940 |
| 2026-08-20 | 5.570 | 5.680 | 5.550 | 5.650 | 5.650 | 5,849,494 |
| 2026-08-19 | 5.640 | 5.690 | 5.520 | 5.520 | 5.520 | 8,252,300 |
| 2026-08-18 | 5.640 | 5.740 | 5.590 | 5.690 | 5.690 | 8,289,193 |
| 2026-08-17 | 5.620 | 5.700 | 5.540 | 5.670 | 5.670 | 6,156,501 |
| 2026-08-14 | 5.510 | 5.560 | 5.450 | 5.510 | 5.510 | 4,250,700 |
| 2026-08-13 | 5.670 | 5.670 | 5.520 | 5.530 | 5.530 | 5,658,600 |
| 2026-08-12 | 5.590 | 5.680 | 5.520 | 5.630 | 5.630 | 4,745,800 |
| 2026-08-11 | 5.570 | 5.640 | 5.510 | 5.580 | 5.580 | 4,849,300 |
| 2026-08-10 | 5.380 | 5.620 | 5.320 | 5.600 | 5.600 | 6,145,700 |
| 2026-08-07 | 5.400 | 5.430 | 5.290 | 5.380 | 5.380 | 5,241,903 |
| 2026-08-06 | 5.330 | 5.450 | 5.330 | 5.450 | 5.450 | 4,807,769 |
| 2026-08-05 | 5.410 | 5.480 | 5.300 | 5.350 | 5.350 | 5,933,603 |
| 2026-08-04 | 5.350 | 5.460 | 5.330 | 5.370 | 5.370 | 5,951,300 |
| 2026-08-03 | 5.190 | 5.370 | 5.130 | 5.350 | 5.350 | 7,241,400 |
| 2026-07-31 | 4.980 | 5.170 | 4.970 | 5.110 | 5.110 | 6,137,484 |
| 2026-07-30 | 5.010 | 5.140 | 4.940 | 4.970 | 4.970 | 5,114,502 |
| 2026-07-29 | 4.950 | 5.100 | 4.900 | 5.030 | 5.030 | 5,388,602 |
| 2026-07-28 | 4.890 | 5.070 | 4.890 | 4.950 | 4.950 | 5,389,900 |
| 2026-07-27 | 4.740 | 4.920 | 4.690 | 4.900 | 4.900 | 6,969,694 |
| 2026-07-24 | 4.850 | 4.920 | 4.700 | 4.720 | 4.720 | 5,999,500 |
| 2026-07-23 | 4.650 | 4.910 | 4.630 | 4.900 | 4.900 | 7,464,900 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.