Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.400 | 9.400 | 9.130 | 9.140 | 9.140 | 11,467,100 |
| 2023-02-03 | 9.500 | 9.560 | 9.260 | 9.450 | 9.450 | 14,880,300 |
| 2023-02-02 | 9.150 | 9.880 | 9.100 | 9.580 | 9.580 | 27,523,917 |
| 2023-02-01 | 9.100 | 9.170 | 9.030 | 9.150 | 9.150 | 8,775,900 |
| 2023-01-31 | 9.120 | 9.230 | 9.010 | 9.130 | 9.130 | 7,367,500 |
| 2023-01-30 | 8.990 | 9.180 | 8.990 | 9.130 | 9.130 | 10,732,400 |
| 2023-01-20 | 8.700 | 9.010 | 8.630 | 8.980 | 8.980 | 10,310,600 |
| 2023-01-19 | 8.950 | 9.000 | 8.760 | 8.840 | 8.840 | 6,676,200 |
| 2023-01-18 | 8.840 | 9.030 | 8.820 | 8.940 | 8.940 | 6,683,900 |
| 2023-01-17 | 8.960 | 9.020 | 8.800 | 8.820 | 8.820 | 5,914,203 |
| 2023-01-16 | 9.050 | 9.100 | 8.890 | 9.000 | 9.000 | 5,998,200 |
| 2023-01-13 | 8.820 | 9.070 | 8.800 | 8.990 | 8.990 | 6,333,801 |
| 2023-01-12 | 8.800 | 8.950 | 8.780 | 8.820 | 8.820 | 5,368,494 |
| 2023-01-11 | 8.860 | 9.050 | 8.800 | 8.840 | 8.840 | 6,344,502 |
| 2023-01-10 | 8.980 | 9.010 | 8.800 | 8.870 | 8.870 | 5,473,100 |
| 2023-01-09 | 9.080 | 9.130 | 8.900 | 8.960 | 8.960 | 6,722,600 |
| 2023-01-06 | 8.950 | 9.230 | 8.850 | 8.990 | 8.990 | 13,472,501 |
| 2023-01-05 | 9.010 | 9.120 | 8.850 | 8.950 | 8.950 | 15,338,200 |
| 2023-01-04 | 8.520 | 9.240 | 8.490 | 9.140 | 9.140 | 27,266,808 |
| 2023-01-03 | 8.310 | 8.650 | 8.290 | 8.590 | 8.590 | 11,300,800 |
| 2022-12-30 | 8.480 | 8.490 | 8.060 | 8.290 | 8.290 | 9,353,911 |
| 2022-12-29 | 8.500 | 8.700 | 8.360 | 8.400 | 8.400 | 10,348,715 |
| 2022-12-28 | 9.000 | 9.010 | 8.440 | 8.560 | 8.560 | 15,881,500 |
| 2022-12-27 | 9.080 | 9.140 | 8.760 | 8.980 | 8.980 | 12,844,801 |
| 2022-12-26 | 9.250 | 9.260 | 8.850 | 9.070 | 9.070 | 21,459,214 |
| 2022-12-23 | 9.030 | 9.220 | 8.760 | 9.070 | 9.070 | 20,731,400 |
| 2022-12-22 | 8.400 | 9.140 | 8.400 | 8.850 | 8.850 | 20,514,442 |
| 2022-12-21 | 8.520 | 8.540 | 8.280 | 8.330 | 8.330 | 6,014,400 |
| 2022-12-20 | 8.460 | 8.680 | 8.370 | 8.570 | 8.570 | 5,269,800 |
| 2022-12-19 | 8.680 | 9.040 | 8.460 | 8.520 | 8.520 | 9,837,600 |
| 2022-12-16 | 8.520 | 8.670 | 8.300 | 8.620 | 8.620 | 6,366,400 |
| 2022-12-15 | 8.520 | 8.600 | 8.440 | 8.540 | 8.540 | 3,904,400 |
| 2022-12-14 | 8.610 | 8.690 | 8.540 | 8.570 | 8.570 | 4,642,500 |
| 2022-12-13 | 8.570 | 8.900 | 8.560 | 8.700 | 8.700 | 7,585,500 |
| 2022-12-12 | 8.880 | 8.940 | 8.500 | 8.550 | 8.550 | 9,918,300 |
| 2022-12-09 | 9.120 | 9.200 | 8.840 | 8.900 | 8.900 | 9,513,800 |
| 2022-12-08 | 9.020 | 9.330 | 8.980 | 9.040 | 9.040 | 14,710,200 |
| 2022-12-07 | 8.760 | 9.180 | 8.730 | 9.050 | 9.050 | 14,656,000 |
| 2022-12-06 | 8.920 | 9.000 | 8.650 | 8.800 | 8.800 | 13,143,502 |
| 2022-12-05 | 8.670 | 9.070 | 8.670 | 8.960 | 8.960 | 14,048,404 |
| 2022-12-02 | 8.760 | 8.770 | 8.540 | 8.600 | 8.600 | 5,329,900 |
| 2022-12-01 | 8.600 | 8.850 | 8.600 | 8.740 | 8.740 | 7,693,301 |
| 2022-11-30 | 8.530 | 8.710 | 8.510 | 8.550 | 8.550 | 5,242,513 |
| 2022-11-29 | 8.490 | 8.750 | 8.470 | 8.610 | 8.610 | 6,438,200 |
| 2022-11-28 | 8.600 | 8.640 | 8.420 | 8.480 | 8.480 | 8,098,200 |
| 2022-11-25 | 8.790 | 8.850 | 8.640 | 8.670 | 8.670 | 7,986,800 |
| 2022-11-24 | 8.560 | 9.100 | 8.560 | 8.870 | 8.870 | 14,230,000 |
| 2022-11-23 | 8.500 | 8.850 | 8.370 | 8.600 | 8.600 | 11,216,300 |
| 2022-11-22 | 8.510 | 8.750 | 8.450 | 8.520 | 8.520 | 8,404,600 |
| 2022-11-21 | 8.560 | 8.640 | 8.390 | 8.500 | 8.500 | 8,069,300 |
| 2022-11-18 | 8.730 | 8.980 | 8.530 | 8.570 | 8.570 | 13,691,082 |
| 2022-11-17 | 8.960 | 9.070 | 8.560 | 8.690 | 8.690 | 21,893,500 |
| 2022-11-16 | 8.380 | 9.350 | 8.310 | 8.960 | 8.960 | 32,185,303 |
| 2022-11-15 | 8.470 | 8.730 | 8.230 | 8.500 | 8.500 | 16,446,047 |
| 2022-11-14 | 8.380 | 8.510 | 8.150 | 8.320 | 8.320 | 12,801,916 |
| 2022-11-11 | 8.280 | 8.550 | 8.110 | 8.290 | 8.290 | 16,403,990 |
| 2022-11-10 | 8.040 | 8.330 | 7.930 | 8.100 | 8.100 | 15,490,556 |
| 2022-11-09 | 7.900 | 8.500 | 7.870 | 8.100 | 8.100 | 21,610,190 |
| 2022-11-08 | 7.440 | 7.950 | 7.330 | 7.750 | 7.750 | 14,999,711 |
| 2022-11-07 | 7.250 | 7.490 | 7.230 | 7.460 | 7.460 | 6,102,990 |
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.