Fujian Yongan Forestry Group Joint-Stock historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.670	8.750	8.640	8.700	8.700	4,036,701
2023-10-31	8.760	8.820	8.650	8.700	8.700	5,082,700
2023-10-30	8.570	8.880	8.520	8.740	8.740	6,328,400
2023-10-27	8.360	8.640	8.340	8.610	8.610	6,134,200
2023-10-26	8.400	8.500	8.280	8.400	8.400	3,521,300
2023-10-25	8.370	8.560	8.350	8.460	8.460	6,240,700
2023-10-24	8.000	8.340	8.000	8.290	8.290	5,009,000
2023-10-23	8.230	8.250	7.960	8.000	8.000	4,536,600
2023-10-20	8.200	8.290	8.180	8.230	8.230	3,413,700
2023-10-19	8.260	8.420	8.190	8.230	8.230	3,726,139
2023-10-18	8.540	8.590	8.260	8.280	8.280	5,508,400
2023-10-17	8.630	8.650	8.500	8.570	8.570	4,011,800
2023-10-16	8.580	8.670	8.540	8.630	8.630	5,153,935
2023-10-13	8.520	8.630	8.490	8.600	8.600	4,895,600
2023-10-12	8.530	8.680	8.470	8.620	8.620	6,716,263
2023-10-11	8.720	8.730	8.480	8.520	8.520	9,870,600
2023-10-10	8.700	8.860	8.700	8.740	8.740	7,992,633
2023-10-09	8.710	8.990	8.710	8.870	8.870	15,940,262
2023-09-28	8.720	8.780	8.560	8.700	8.700	14,820,701
2023-09-27	9.010	9.030	8.670	8.730	8.730	26,478,702
2023-09-26	10.300	10.320	9.270	9.290	9.290	37,157,931
2023-09-25	9.780	10.370	9.700	10.300	10.300	29,581,270
2023-09-22	10.820	10.980	9.960	9.980	9.980	31,136,517
2023-09-21	10.520	11.370	10.520	11.070	11.070	24,328,912
2023-09-20	10.760	10.850	10.510	10.630	10.630	11,472,801
2023-09-19	10.660	11.510	10.660	10.800	10.800	23,552,222
2023-09-18	10.470	11.000	10.220	10.750	10.750	24,166,434
2023-09-15	9.770	10.740	9.770	10.500	10.500	25,735,901
2023-09-14	9.850	9.880	9.550	9.760	9.760	5,546,739
2023-09-13	10.490	10.500	9.780	9.850	9.850	8,403,801
2023-09-12	10.070	10.210	10.030	10.150	10.150	2,133,200
2023-09-11	9.990	10.230	9.900	10.140	10.140	3,036,400
2023-09-08	10.090	10.180	9.870	9.990	9.990	3,852,500
2023-09-07	10.230	10.230	10.050	10.060	10.060	2,766,801
2023-09-06	10.170	10.360	10.100	10.260	10.260	3,243,200
2023-09-05	10.340	10.410	10.220	10.280	10.280	5,326,901
2023-09-04	10.320	10.430	10.230	10.350	10.350	3,395,301
2023-09-01	10.000	10.290	10.000	10.280	10.280	3,950,800
2023-08-31	9.960	10.070	9.900	10.060	10.060	2,887,500
2023-08-30	10.140	10.250	9.890	9.990	9.990	2,944,718
2023-08-29	9.650	10.070	9.620	10.000	10.000	7,432,005
2023-08-28	10.230	10.310	9.600	9.600	9.600	5,494,701
2023-08-25	10.120	10.120	9.740	9.830	9.830	2,242,900
2023-08-24	9.940	10.130	9.870	9.990	9.990	2,674,400
2023-08-23	10.000	10.100	9.880	9.880	9.880	2,703,500
2023-08-22	10.050	10.130	9.890	10.110	10.110	3,297,400
2023-08-21	10.180	10.280	10.000	10.020	10.020	3,038,411
2023-08-18	10.450	10.500	10.160	10.200	10.200	2,631,010
2023-08-17	10.290	10.480	10.140	10.450	10.450	2,476,400
2023-08-16	10.370	10.520	10.260	10.290	10.290	2,429,821
2023-08-15	10.390	10.520	10.260	10.340	10.340	1,879,700
2023-08-14	10.400	10.430	10.260	10.420	10.420	2,171,300
2023-08-11	10.550	10.660	10.400	10.410	10.410	2,201,000
2023-08-10	10.550	10.690	10.380	10.570	10.570	2,835,900
2023-08-09	10.690	10.690	10.400	10.460	10.460	3,653,600
2023-08-08	10.700	10.770	10.480	10.700	10.700	4,381,800
2023-08-07	10.420	10.860	10.290	10.700	10.700	7,260,117
2023-08-04	10.530	10.620	10.410	10.470	10.470	3,696,600
2023-08-03	10.620	10.640	10.430	10.510	10.510	4,098,202
2023-08-02	10.710	10.750	10.500	10.670	10.670	6,334,840

← NewerPage 13 of 21 · 1,212 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.