Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.110 | 4.240 | 4.110 | 4.180 | 4.180 | 7,546,371 |
| 2024-07-26 | 4.080 | 4.160 | 4.080 | 4.120 | 4.120 | 6,657,910 |
| 2024-07-25 | 4.000 | 4.160 | 3.970 | 4.110 | 4.110 | 7,490,683 |
| 2024-07-24 | 4.120 | 4.120 | 4.010 | 4.010 | 4.010 | 7,115,901 |
| 2024-07-23 | 4.190 | 4.280 | 4.110 | 4.110 | 4.110 | 7,145,400 |
| 2024-07-22 | 4.240 | 4.240 | 4.090 | 4.210 | 4.210 | 8,005,435 |
| 2024-07-19 | 4.250 | 4.250 | 4.140 | 4.200 | 4.200 | 9,103,135 |
| 2024-07-18 | 4.300 | 4.310 | 4.130 | 4.300 | 4.300 | 9,917,801 |
| 2024-07-17 | 4.360 | 4.530 | 4.330 | 4.360 | 4.360 | 14,034,640 |
| 2024-07-16 | 4.450 | 4.470 | 4.290 | 4.350 | 4.350 | 14,964,100 |
| 2024-07-15 | 4.680 | 4.750 | 4.380 | 4.470 | 4.470 | 28,271,715 |
| 2024-07-12 | 4.150 | 4.530 | 4.140 | 4.530 | 4.530 | 13,790,133 |
| 2024-07-11 | 4.030 | 4.180 | 4.030 | 4.120 | 4.120 | 7,574,100 |
| 2024-07-10 | 4.010 | 4.040 | 3.900 | 3.990 | 3.990 | 7,826,013 |
| 2024-07-09 | 4.160 | 4.180 | 3.910 | 4.070 | 4.070 | 11,139,925 |
| 2024-07-08 | 4.220 | 4.300 | 4.110 | 4.130 | 4.130 | 11,693,100 |
| 2024-07-05 | 4.300 | 4.560 | 4.130 | 4.420 | 4.420 | 12,211,200 |
| 2024-07-04 | 4.500 | 4.530 | 4.260 | 4.270 | 4.270 | 13,207,800 |
| 2024-07-03 | 4.520 | 4.810 | 4.500 | 4.560 | 4.560 | 20,133,328 |
| 2024-07-02 | 4.430 | 4.760 | 4.400 | 4.520 | 4.520 | 20,482,416 |
| 2024-07-01 | 4.190 | 4.470 | 4.170 | 4.330 | 4.330 | 11,158,001 |
| 2024-06-28 | 4.120 | 4.270 | 4.110 | 4.190 | 4.190 | 4,132,100 |
| 2024-06-27 | 4.260 | 4.330 | 4.160 | 4.170 | 4.170 | 4,289,700 |
| 2024-06-26 | 4.070 | 4.290 | 4.030 | 4.270 | 4.270 | 4,718,001 |
| 2024-06-25 | 4.000 | 4.130 | 4.000 | 4.070 | 4.070 | 4,072,100 |
| 2024-06-24 | 4.210 | 4.240 | 4.000 | 4.040 | 4.040 | 5,672,011 |
| 2024-06-21 | 4.290 | 4.330 | 4.170 | 4.240 | 4.240 | 4,713,312 |
| 2024-06-20 | 4.350 | 4.380 | 4.200 | 4.200 | 4.200 | 4,511,736 |
| 2024-06-19 | 4.390 | 4.450 | 4.310 | 4.340 | 4.340 | 4,189,800 |
| 2024-06-18 | 4.340 | 4.410 | 4.250 | 4.380 | 4.380 | 7,198,802 |
| 2024-06-17 | 4.510 | 4.520 | 4.360 | 4.380 | 4.380 | 4,836,400 |
| 2024-06-14 | 4.520 | 4.530 | 4.400 | 4.510 | 4.510 | 3,618,510 |
| 2024-06-13 | 4.640 | 4.660 | 4.480 | 4.520 | 4.520 | 6,434,701 |
| 2024-06-12 | 4.580 | 4.660 | 4.540 | 4.640 | 4.640 | 4,585,300 |
| 2024-06-11 | 4.630 | 4.650 | 4.460 | 4.580 | 4.580 | 4,895,400 |
| 2024-06-07 | 4.490 | 4.700 | 4.480 | 4.630 | 4.630 | 8,514,700 |
| 2024-06-06 | 4.800 | 4.830 | 4.350 | 4.410 | 4.410 | 10,913,200 |
| 2024-06-05 | 4.870 | 4.880 | 4.760 | 4.770 | 4.770 | 5,512,001 |
| 2024-06-04 | 5.000 | 5.010 | 4.800 | 4.890 | 4.890 | 5,792,200 |
| 2024-06-03 | 5.250 | 5.270 | 4.960 | 5.040 | 5.040 | 8,016,100 |
| 2024-05-31 | 5.320 | 5.360 | 5.260 | 5.270 | 5.270 | 3,106,000 |
| 2024-05-30 | 5.460 | 5.460 | 5.310 | 5.320 | 5.320 | 4,063,608 |
| 2024-05-29 | 5.360 | 5.470 | 5.300 | 5.390 | 5.390 | 3,635,301 |
| 2024-05-28 | 5.480 | 5.480 | 5.320 | 5.330 | 5.330 | 4,141,701 |
| 2024-05-27 | 5.530 | 5.550 | 5.360 | 5.470 | 5.470 | 4,201,500 |
| 2024-05-24 | 5.580 | 5.630 | 5.510 | 5.520 | 5.520 | 2,695,700 |
| 2024-05-23 | 5.730 | 5.740 | 5.550 | 5.580 | 5.580 | 4,878,000 |
| 2024-05-22 | 5.700 | 5.790 | 5.700 | 5.760 | 5.760 | 3,464,500 |
| 2024-05-21 | 5.770 | 5.800 | 5.670 | 5.700 | 5.700 | 4,171,017 |
| 2024-05-20 | 5.770 | 5.860 | 5.750 | 5.810 | 5.810 | 5,074,924 |
| 2024-05-17 | 5.760 | 5.850 | 5.690 | 5.790 | 5.790 | 4,974,500 |
| 2024-05-16 | 5.750 | 5.870 | 5.700 | 5.770 | 5.770 | 5,364,700 |
| 2024-05-15 | 5.690 | 5.740 | 5.580 | 5.670 | 5.670 | 4,675,202 |
| 2024-05-14 | 5.590 | 5.690 | 5.530 | 5.660 | 5.660 | 5,998,500 |
| 2024-05-13 | 5.690 | 5.970 | 5.500 | 5.600 | 5.600 | 9,424,900 |
| 2024-05-10 | 5.860 | 5.910 | 5.730 | 5.760 | 5.760 | 4,372,400 |
| 2024-05-09 | 5.680 | 5.890 | 5.680 | 5.860 | 5.860 | 5,633,901 |
| 2024-05-08 | 5.810 | 5.850 | 5.680 | 5.710 | 5.710 | 5,466,803 |
| 2024-05-07 | 5.780 | 5.870 | 5.750 | 5.840 | 5.840 | 6,370,600 |
| 2024-05-06 | 5.800 | 5.930 | 5.770 | 5.800 | 5.800 | 8,299,401 |
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.