Fujian Yongan Forestry Group Joint-Stock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.510	9.630	9.370	9.600	9.600	7,955,802
2023-05-04	9.220	9.550	9.160	9.520	9.520	12,701,484
2023-04-28	8.900	9.080	8.900	9.060	9.060	2,594,433
2023-04-27	9.090	9.090	8.970	8.980	8.980	2,327,531
2023-04-26	8.910	9.160	8.850	9.070	9.070	3,159,201
2023-04-25	9.160	9.240	8.940	9.000	9.000	3,941,100
2023-04-24	9.070	9.280	8.780	9.230	9.230	7,489,802
2023-04-21	9.060	9.190	9.000	9.020	9.020	4,059,000
2023-04-20	9.180	9.200	9.000	9.090	9.090	5,154,962
2023-04-19	9.160	9.260	9.080	9.170	9.170	2,937,700
2023-04-18	9.280	9.290	9.120	9.150	9.150	4,108,430
2023-04-17	9.160	9.380	9.100	9.270	9.270	5,162,200
2023-04-14	9.200	9.220	9.060	9.190	9.190	5,862,200
2023-04-13	9.240	9.320	9.130	9.220	9.220	5,321,000
2023-04-12	9.340	9.410	9.180	9.250	9.250	5,428,501
2023-04-11	9.250	9.430	9.200	9.340	9.340	5,606,100
2023-04-10	9.460	9.460	9.250	9.250	9.250	6,346,100
2023-04-07	9.390	9.570	9.310	9.500	9.500	8,333,818
2023-04-06	9.140	9.490	9.140	9.350	9.350	8,785,110
2023-04-04	9.300	9.300	9.100	9.140	9.140	6,557,072
2023-04-03	9.340	9.340	9.130	9.300	9.300	7,662,402
2023-03-31	9.000	9.360	8.920	9.280	9.280	10,491,001
2023-03-30	9.090	9.150	8.860	8.950	8.950	7,101,408
2023-03-29	9.200	9.200	9.040	9.090	9.090	6,975,100
2023-03-28	9.390	9.390	9.160	9.200	9.200	6,869,800
2023-03-27	9.640	9.640	9.360	9.400	9.400	7,469,300
2023-03-24	10.090	10.100	9.640	9.690	9.690	11,899,600
2023-03-23	10.100	10.250	9.920	10.000	10.000	8,854,609
2023-03-22	10.130	10.350	10.010	10.050	10.050	10,179,800
2023-03-21	9.910	10.190	9.850	10.070	10.070	14,666,200
2023-03-20	9.430	10.270	9.410	10.040	10.040	30,367,838
2023-03-17	9.060	9.570	8.800	9.430	9.430	22,939,215
2023-03-16	9.030	9.290	8.970	8.990	8.990	11,683,500
2023-03-15	8.960	9.270	8.900	9.110	9.110	8,331,800
2023-03-14	8.840	8.980	8.810	8.930	8.930	6,338,602
2023-03-13	8.830	8.880	8.700	8.760	8.760	3,658,700
2023-03-10	8.990	8.990	8.750	8.830	8.830	5,786,500
2023-03-09	9.090	9.090	8.970	8.990	8.990	3,770,902
2023-03-08	8.950	9.130	8.900	9.100	9.100	4,237,903
2023-03-07	9.150	9.150	8.950	8.950	8.950	6,265,914
2023-03-06	9.180	9.290	9.090	9.160	9.160	6,530,100
2023-03-03	9.200	9.200	9.080	9.170	9.170	5,358,501
2023-03-02	9.340	9.390	9.180	9.200	9.200	6,073,900
2023-03-01	9.320	9.380	9.260	9.360	9.360	4,956,502
2023-02-28	9.410	9.450	9.260	9.330	9.330	6,047,100
2023-02-27	9.720	9.750	9.370	9.390	9.390	9,427,700
2023-02-24	9.620	9.860	9.480	9.640	9.640	13,374,602
2023-02-23	9.540	9.800	9.420	9.530	9.530	22,082,867
2023-02-22	8.880	9.750	8.840	9.550	9.550	29,216,166
2023-02-21	8.960	8.980	8.820	8.880	8.880	6,280,801
2023-02-20	8.800	8.970	8.800	8.960	8.960	5,202,000
2023-02-17	8.750	9.000	8.750	8.810	8.810	6,311,102
2023-02-16	9.080	9.140	8.720	8.750	8.750	8,630,100
2023-02-15	9.150	9.180	9.060	9.080	9.080	5,323,300
2023-02-14	9.150	9.230	9.070	9.200	9.200	7,282,300
2023-02-13	9.090	9.250	9.060	9.240	9.240	8,317,600
2023-02-10	9.020	9.100	9.000	9.060	9.060	4,671,500
2023-02-09	8.960	9.030	8.930	9.020	9.020	6,302,001
2023-02-08	9.140	9.150	8.960	8.980	8.980	9,761,199
2023-02-07	9.140	9.300	9.100	9.180	9.180	8,116,701

← NewerPage 15 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.