Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.740 | 6.030 | 5.690 | 5.770 | 5.770 | 9,860,767 |
| 2024-04-29 | 5.550 | 5.900 | 5.540 | 5.860 | 5.860 | 8,453,661 |
| 2024-04-26 | 5.480 | 5.620 | 5.350 | 5.560 | 5.560 | 6,940,569 |
| 2024-04-25 | 5.330 | 5.510 | 5.280 | 5.460 | 5.460 | 6,798,801 |
| 2024-04-24 | 5.380 | 5.440 | 5.320 | 5.400 | 5.400 | 6,143,501 |
| 2024-04-23 | 5.290 | 5.400 | 5.220 | 5.350 | 5.350 | 6,268,400 |
| 2024-04-22 | 5.370 | 5.390 | 5.100 | 5.240 | 5.240 | 6,374,601 |
| 2024-04-19 | 5.430 | 5.480 | 5.290 | 5.350 | 5.350 | 7,104,901 |
| 2024-04-18 | 5.460 | 5.590 | 5.270 | 5.420 | 5.420 | 11,033,003 |
| 2024-04-17 | 5.040 | 5.470 | 5.040 | 5.440 | 5.440 | 15,149,692 |
| 2024-04-16 | 5.470 | 5.540 | 4.990 | 5.010 | 5.010 | 18,495,752 |
| 2024-04-15 | 6.150 | 6.150 | 5.540 | 5.540 | 5.540 | 17,562,701 |
| 2024-04-12 | 6.310 | 6.390 | 6.110 | 6.150 | 6.150 | 11,447,200 |
| 2024-04-11 | 6.300 | 6.580 | 6.180 | 6.360 | 6.360 | 13,706,771 |
| 2024-04-10 | 6.480 | 6.600 | 6.210 | 6.310 | 6.310 | 14,768,422 |
| 2024-04-09 | 6.360 | 6.810 | 6.290 | 6.570 | 6.570 | 16,745,381 |
| 2024-04-08 | 6.640 | 6.650 | 6.330 | 6.360 | 6.360 | 11,426,701 |
| 2024-04-03 | 6.600 | 6.750 | 6.490 | 6.660 | 6.660 | 9,759,500 |
| 2024-04-02 | 6.490 | 6.680 | 6.460 | 6.640 | 6.640 | 10,418,401 |
| 2024-04-01 | 6.370 | 6.540 | 6.310 | 6.520 | 6.520 | 11,245,600 |
| 2024-03-29 | 6.390 | 6.530 | 6.370 | 6.530 | 6.530 | 4,288,800 |
| 2024-03-28 | 6.230 | 6.460 | 6.200 | 6.380 | 6.380 | 8,383,703 |
| 2024-03-27 | 6.460 | 6.490 | 6.210 | 6.230 | 6.230 | 7,970,800 |
| 2024-03-26 | 6.480 | 6.580 | 6.290 | 6.480 | 6.480 | 9,401,800 |
| 2024-03-25 | 6.630 | 6.740 | 6.430 | 6.500 | 6.500 | 9,858,503 |
| 2024-03-22 | 6.840 | 6.860 | 6.580 | 6.670 | 6.670 | 10,296,601 |
| 2024-03-21 | 6.840 | 6.980 | 6.670 | 6.860 | 6.860 | 12,327,801 |
| 2024-03-20 | 6.650 | 6.940 | 6.620 | 6.840 | 6.840 | 14,195,600 |
| 2024-03-19 | 6.610 | 6.710 | 6.550 | 6.650 | 6.650 | 8,692,116 |
| 2024-03-18 | 6.430 | 6.610 | 6.420 | 6.610 | 6.610 | 11,992,801 |
| 2024-03-15 | 6.280 | 6.410 | 6.210 | 6.400 | 6.400 | 8,297,408 |
| 2024-03-14 | 6.350 | 6.410 | 6.190 | 6.310 | 6.310 | 9,090,769 |
| 2024-03-13 | 6.430 | 6.500 | 6.250 | 6.340 | 6.340 | 11,104,301 |
| 2024-03-12 | 6.280 | 6.430 | 6.260 | 6.430 | 6.430 | 9,297,200 |
| 2024-03-11 | 6.160 | 6.280 | 6.120 | 6.280 | 6.280 | 8,175,913 |
| 2024-03-08 | 6.140 | 6.200 | 6.080 | 6.160 | 6.160 | 6,126,501 |
| 2024-03-07 | 6.140 | 6.310 | 6.140 | 6.170 | 6.170 | 9,410,200 |
| 2024-03-06 | 6.000 | 6.200 | 5.960 | 6.140 | 6.140 | 9,316,081 |
| 2024-03-05 | 6.270 | 6.270 | 6.040 | 6.050 | 6.050 | 11,588,815 |
| 2024-03-04 | 6.400 | 6.430 | 6.180 | 6.280 | 6.280 | 10,295,015 |
| 2024-03-01 | 6.410 | 6.440 | 6.300 | 6.400 | 6.400 | 10,509,401 |
| 2024-02-29 | 6.100 | 6.430 | 6.070 | 6.410 | 6.410 | 15,498,861 |
| 2024-02-28 | 6.910 | 6.970 | 6.190 | 6.210 | 6.210 | 22,977,100 |
| 2024-02-27 | 6.490 | 6.810 | 6.420 | 6.800 | 6.800 | 12,711,262 |
| 2024-02-26 | 6.410 | 6.710 | 6.400 | 6.520 | 6.520 | 15,335,709 |
| 2024-02-23 | 6.100 | 6.490 | 6.060 | 6.450 | 6.450 | 16,481,101 |
| 2024-02-22 | 5.930 | 6.150 | 5.850 | 6.090 | 6.090 | 13,815,600 |
| 2024-02-21 | 5.700 | 6.100 | 5.660 | 5.900 | 5.900 | 17,281,941 |
| 2024-02-20 | 5.530 | 5.860 | 5.450 | 5.770 | 5.770 | 15,223,171 |
| 2024-02-19 | 5.350 | 5.570 | 5.350 | 5.550 | 5.550 | 17,570,024 |
| 2024-02-08 | 4.900 | 5.300 | 4.720 | 5.280 | 5.280 | 22,783,718 |
| 2024-02-07 | 5.330 | 5.330 | 4.800 | 4.820 | 4.820 | 28,113,711 |
| 2024-02-06 | 5.200 | 5.670 | 4.990 | 5.330 | 5.330 | 22,957,100 |
| 2024-02-05 | 6.100 | 6.100 | 5.540 | 5.540 | 5.540 | 15,059,101 |
| 2024-02-02 | 6.520 | 6.660 | 5.910 | 6.160 | 6.160 | 9,596,201 |
| 2024-02-01 | 6.650 | 6.690 | 6.320 | 6.500 | 6.500 | 9,004,501 |
| 2024-01-31 | 7.180 | 7.230 | 6.650 | 6.730 | 6.730 | 11,622,400 |
| 2024-01-30 | 7.550 | 7.630 | 7.230 | 7.320 | 7.320 | 8,458,500 |
| 2024-01-29 | 8.000 | 8.100 | 7.590 | 7.640 | 7.640 | 10,408,300 |
| 2024-01-26 | 7.920 | 8.100 | 7.820 | 7.910 | 7.910 | 10,901,300 |
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.