Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.380 | 8.000 | 7.310 | 7.930 | 7.930 | 12,955,010 |
| 2024-01-24 | 7.200 | 7.420 | 6.950 | 7.340 | 7.340 | 7,607,701 |
| 2024-01-23 | 7.310 | 7.400 | 7.060 | 7.200 | 7.200 | 8,645,701 |
| 2024-01-22 | 8.060 | 8.080 | 7.200 | 7.250 | 7.250 | 7,237,800 |
| 2024-01-19 | 7.840 | 8.100 | 7.790 | 7.980 | 7.980 | 6,995,901 |
| 2024-01-18 | 7.960 | 7.970 | 7.550 | 7.800 | 7.800 | 4,902,650 |
| 2024-01-17 | 8.160 | 8.180 | 7.990 | 8.010 | 8.010 | 3,278,500 |
| 2024-01-16 | 8.210 | 8.300 | 8.050 | 8.150 | 8.150 | 3,731,400 |
| 2024-01-15 | 8.220 | 8.330 | 8.180 | 8.240 | 8.240 | 4,008,100 |
| 2024-01-12 | 8.590 | 8.680 | 8.310 | 8.310 | 8.310 | 5,966,500 |
| 2024-01-11 | 8.180 | 8.500 | 8.110 | 8.310 | 8.310 | 5,334,101 |
| 2024-01-10 | 8.130 | 8.350 | 8.100 | 8.160 | 8.160 | 3,785,800 |
| 2024-01-09 | 8.230 | 8.380 | 8.110 | 8.220 | 8.220 | 5,361,501 |
| 2024-01-08 | 8.390 | 8.450 | 8.210 | 8.210 | 8.210 | 4,407,400 |
| 2024-01-05 | 8.580 | 8.650 | 8.300 | 8.380 | 8.380 | 7,591,300 |
| 2024-01-04 | 8.490 | 8.800 | 8.370 | 8.620 | 8.620 | 9,390,418 |
| 2024-01-03 | 8.300 | 8.670 | 8.210 | 8.510 | 8.510 | 12,716,420 |
| 2024-01-02 | 8.100 | 8.490 | 8.100 | 8.400 | 8.400 | 8,426,000 |
| 2023-12-29 | 7.940 | 8.100 | 7.880 | 8.080 | 8.080 | 3,142,473 |
| 2023-12-28 | 7.770 | 7.950 | 7.710 | 7.940 | 7.940 | 3,791,900 |
| 2023-12-27 | 7.770 | 7.830 | 7.640 | 7.770 | 7.770 | 3,292,800 |
| 2023-12-26 | 7.870 | 7.910 | 7.690 | 7.720 | 7.720 | 4,849,300 |
| 2023-12-25 | 8.060 | 8.060 | 7.810 | 7.860 | 7.860 | 6,183,000 |
| 2023-12-22 | 8.190 | 8.200 | 8.010 | 8.020 | 8.020 | 5,171,200 |
| 2023-12-21 | 8.150 | 8.250 | 8.050 | 8.170 | 8.170 | 5,060,461 |
| 2023-12-20 | 8.270 | 8.330 | 8.150 | 8.180 | 8.180 | 3,515,600 |
| 2023-12-19 | 8.290 | 8.350 | 8.210 | 8.290 | 8.290 | 3,464,901 |
| 2023-12-18 | 8.450 | 8.520 | 8.220 | 8.250 | 8.250 | 6,068,300 |
| 2023-12-15 | 8.470 | 8.630 | 8.450 | 8.520 | 8.520 | 4,014,700 |
| 2023-12-14 | 8.440 | 8.570 | 8.430 | 8.450 | 8.450 | 4,412,400 |
| 2023-12-13 | 8.440 | 8.540 | 8.380 | 8.380 | 8.380 | 4,725,201 |
| 2023-12-12 | 8.340 | 8.450 | 8.290 | 8.440 | 8.440 | 5,219,700 |
| 2023-12-11 | 8.400 | 8.480 | 8.280 | 8.380 | 8.380 | 7,234,401 |
| 2023-12-08 | 8.670 | 8.700 | 8.410 | 8.430 | 8.430 | 4,730,401 |
| 2023-12-07 | 8.820 | 8.840 | 8.620 | 8.650 | 8.650 | 5,136,802 |
| 2023-12-06 | 8.700 | 8.850 | 8.650 | 8.800 | 8.800 | 2,228,300 |
| 2023-12-05 | 8.840 | 8.840 | 8.700 | 8.710 | 8.710 | 2,837,200 |
| 2023-12-04 | 8.650 | 8.880 | 8.650 | 8.850 | 8.850 | 4,707,992 |
| 2023-12-01 | 8.600 | 8.740 | 8.570 | 8.710 | 8.710 | 4,338,039 |
| 2023-11-30 | 8.850 | 8.880 | 8.560 | 8.670 | 8.670 | 6,216,100 |
| 2023-11-29 | 8.950 | 8.980 | 8.770 | 8.850 | 8.850 | 4,852,362 |
| 2023-11-28 | 8.990 | 9.030 | 8.910 | 8.980 | 8.980 | 3,110,001 |
| 2023-11-27 | 9.060 | 9.070 | 8.900 | 8.970 | 8.970 | 3,958,800 |
| 2023-11-24 | 9.150 | 9.210 | 9.010 | 9.060 | 9.060 | 4,433,100 |
| 2023-11-23 | 9.090 | 9.220 | 9.030 | 9.170 | 9.170 | 5,006,900 |
| 2023-11-22 | 9.100 | 9.220 | 9.040 | 9.080 | 9.080 | 3,587,500 |
| 2023-11-21 | 9.140 | 9.240 | 9.110 | 9.190 | 9.190 | 5,584,300 |
| 2023-11-20 | 9.020 | 9.180 | 9.010 | 9.150 | 9.150 | 4,461,800 |
| 2023-11-17 | 9.000 | 9.060 | 8.960 | 9.030 | 9.030 | 3,920,000 |
| 2023-11-16 | 9.300 | 9.300 | 9.010 | 9.020 | 9.020 | 8,591,218 |
| 2023-11-15 | 9.020 | 9.310 | 9.010 | 9.300 | 9.300 | 9,860,618 |
| 2023-11-14 | 8.990 | 9.060 | 8.940 | 9.020 | 9.020 | 3,744,300 |
| 2023-11-13 | 8.900 | 9.020 | 8.890 | 9.010 | 9.010 | 4,143,553 |
| 2023-11-10 | 8.830 | 8.930 | 8.780 | 8.900 | 8.900 | 3,431,935 |
| 2023-11-09 | 8.860 | 9.030 | 8.820 | 8.880 | 8.880 | 5,175,318 |
| 2023-11-08 | 8.890 | 8.960 | 8.830 | 8.880 | 8.880 | 4,220,400 |
| 2023-11-07 | 8.830 | 8.890 | 8.780 | 8.850 | 8.850 | 5,049,500 |
| 2023-11-06 | 8.850 | 8.920 | 8.670 | 8.840 | 8.840 | 7,998,600 |
| 2023-11-03 | 8.790 | 9.070 | 8.730 | 8.910 | 8.910 | 7,836,800 |
| 2023-11-02 | 8.710 | 8.900 | 8.670 | 8.800 | 8.800 | 7,796,301 |
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.