Fujian Yongan Forestry Group Joint-Stock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.750	10.860	10.660	10.760	10.760	4,419,600
2023-07-31	11.000	11.030	10.600	10.750	10.750	9,454,339
2023-07-28	11.010	11.220	10.900	11.030	11.030	4,650,200
2023-07-27	11.310	11.350	11.040	11.070	11.070	5,477,300
2023-07-26	11.440	11.440	11.220	11.300	11.300	3,887,400
2023-07-25	11.270	11.650	11.250	11.440	11.440	6,236,700
2023-07-24	11.300	11.530	11.110	11.220	11.220	5,608,261
2023-07-21	11.030	11.550	11.000	11.300	11.300	7,849,600
2023-07-20	11.400	11.470	11.000	11.060	11.060	6,899,100
2023-07-19	11.220	11.750	11.150	11.340	11.340	14,904,290
2023-07-18	10.950	11.470	10.720	11.120	11.120	11,060,729
2023-07-17	11.110	11.230	10.760	10.890	10.890	8,995,201
2023-07-14	11.010	11.430	10.870	11.120	11.120	10,841,870
2023-07-13	10.890	11.360	10.720	11.110	11.110	14,112,991
2023-07-12	11.350	11.550	10.770	10.810	10.810	14,153,401
2023-07-11	11.360	11.420	11.010	11.180	11.180	8,822,900
2023-07-10	11.800	11.970	11.120	11.270	11.270	17,981,792
2023-07-07	11.490	11.570	11.190	11.230	11.230	7,176,600
2023-07-06	11.440	11.550	11.380	11.450	11.450	7,293,401
2023-07-05	11.700	11.740	11.380	11.430	11.430	9,949,981
2023-07-04	11.850	12.210	11.610	11.690	11.690	11,834,502
2023-07-03	12.160	12.290	11.700	11.970	11.970	27,185,747
2023-06-30	11.220	12.180	11.220	12.180	12.180	15,581,667
2023-06-29	11.000	11.250	10.900	11.070	11.070	8,802,632
2023-06-28	10.940	11.150	10.750	11.000	11.000	9,327,400
2023-06-27	10.630	11.090	10.620	10.890	10.890	9,281,701
2023-06-26	10.560	10.900	10.520	10.630	10.630	6,556,400
2023-06-21	10.600	10.830	10.600	10.700	10.700	5,446,903
2023-06-20	11.110	11.120	10.610	10.640	10.640	10,052,101
2023-06-19	11.170	11.290	10.500	11.020	11.020	15,604,065
2023-06-16	10.850	11.480	10.800	11.000	11.000	14,226,790
2023-06-15	11.000	11.530	10.730	10.800	10.800	14,322,201
2023-06-14	10.790	11.230	10.630	10.970	10.970	14,862,991
2023-06-13	10.610	11.450	10.610	10.930	10.930	25,913,851
2023-06-12	10.700	10.880	10.330	10.600	10.600	27,049,702
2023-06-09	9.690	10.560	9.690	10.560	10.560	27,595,971
2023-06-08	9.400	9.660	9.320	9.600	9.600	7,288,200
2023-06-07	9.330	9.550	9.290	9.440	9.440	3,461,300
2023-06-06	9.460	9.540	9.300	9.340	9.340	3,855,180
2023-06-05	9.330	9.550	9.290	9.490	9.490	6,247,088
2023-06-02	9.360	9.430	9.260	9.340	9.340	3,607,700
2023-06-01	9.320	9.500	9.190	9.350	9.350	4,642,979
2023-05-31	9.070	9.550	9.020	9.340	9.340	7,546,280
2023-05-30	9.000	9.220	8.970	9.070	9.070	3,160,214
2023-05-29	9.040	9.140	8.990	9.030	9.030	2,791,000
2023-05-26	9.160	9.160	8.960	9.030	9.030	2,877,500
2023-05-25	9.150	9.180	8.980	9.140	9.140	2,791,802
2023-05-24	9.160	9.270	9.090	9.160	9.160	1,976,600
2023-05-23	9.430	9.430	9.100	9.140	9.140	3,835,600
2023-05-22	9.470	9.470	9.290	9.380	9.380	2,780,001
2023-05-19	9.470	9.550	9.200	9.510	9.510	3,995,000
2023-05-18	9.480	9.500	9.360	9.470	9.470	2,048,462
2023-05-17	9.430	9.500	9.320	9.450	9.450	1,990,061
2023-05-16	9.640	9.690	9.410	9.470	9.470	5,017,800
2023-05-15	9.400	9.630	9.400	9.620	9.620	6,073,361
2023-05-12	9.480	9.570	9.380	9.380	9.380	2,654,700
2023-05-11	9.510	9.510	9.380	9.480	9.480	2,332,900
2023-05-10	9.350	9.550	9.300	9.490	9.490	3,153,300
2023-05-09	9.620	9.650	9.380	9.380	9.380	4,094,300
2023-05-08	9.600	9.640	9.500	9.610	9.610	4,859,433

← NewerPage 14 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.