Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.130 | 7.260 | 7.120 | 7.240 | 7.240 | 4,602,314 |
| 2022-11-03 | 6.930 | 7.160 | 6.920 | 7.120 | 7.120 | 5,694,215 |
| 2022-11-02 | 6.990 | 7.090 | 6.930 | 7.010 | 7.010 | 5,429,202 |
| 2022-11-01 | 6.850 | 7.020 | 6.840 | 7.010 | 7.010 | 5,810,636 |
| 2022-10-31 | 6.850 | 6.970 | 6.810 | 6.860 | 6.860 | 5,683,500 |
| 2022-10-28 | 7.470 | 7.480 | 6.870 | 6.890 | 6.890 | 11,798,200 |
| 2022-10-27 | 7.630 | 7.760 | 7.480 | 7.520 | 7.520 | 12,913,200 |
| 2022-10-26 | 7.770 | 7.930 | 7.750 | 7.840 | 7.840 | 4,399,300 |
| 2022-10-25 | 7.630 | 7.790 | 7.550 | 7.760 | 7.760 | 5,938,711 |
| 2022-10-24 | 8.100 | 8.100 | 7.670 | 7.720 | 7.720 | 8,558,200 |
| 2022-10-21 | 8.070 | 8.140 | 7.960 | 8.090 | 8.090 | 4,585,017 |
| 2022-10-20 | 8.210 | 8.240 | 8.060 | 8.060 | 8.060 | 6,228,888 |
| 2022-10-19 | 8.330 | 8.410 | 8.210 | 8.230 | 8.230 | 5,139,200 |
| 2022-10-18 | 8.510 | 8.600 | 8.330 | 8.370 | 8.370 | 7,963,291 |
| 2022-10-17 | 8.190 | 8.620 | 8.130 | 8.490 | 8.490 | 12,244,791 |
| 2022-10-14 | 8.100 | 8.330 | 8.080 | 8.280 | 8.280 | 11,609,100 |
| 2022-10-13 | 8.070 | 8.260 | 7.940 | 8.100 | 8.100 | 10,108,814 |
| 2022-10-12 | 8.130 | 8.240 | 7.850 | 8.170 | 8.170 | 12,141,800 |
| 2022-10-11 | 8.010 | 8.320 | 7.960 | 8.160 | 8.160 | 19,570,870 |
| 2022-10-10 | 8.150 | 8.250 | 7.770 | 8.250 | 8.250 | 25,830,747 |
| 2022-09-30 | 7.580 | 7.660 | 7.460 | 7.500 | 7.500 | 3,562,373 |
| 2022-09-29 | 7.660 | 7.770 | 7.470 | 7.530 | 7.530 | 3,776,608 |
| 2022-09-28 | 7.950 | 7.960 | 7.550 | 7.610 | 7.610 | 4,479,900 |
| 2022-09-27 | 7.760 | 7.950 | 7.670 | 7.920 | 7.920 | 4,245,800 |
| 2022-09-26 | 7.710 | 7.900 | 7.700 | 7.700 | 7.700 | 5,316,849 |
| 2022-09-23 | 8.000 | 8.050 | 7.650 | 7.690 | 7.690 | 5,987,000 |
| 2022-09-22 | 8.040 | 8.200 | 7.950 | 7.980 | 7.980 | 7,037,200 |
| 2022-09-21 | 7.980 | 8.180 | 7.840 | 8.090 | 8.090 | 8,403,000 |
| 2022-09-20 | 8.000 | 8.460 | 7.930 | 7.980 | 7.980 | 11,667,901 |
| 2022-09-19 | 8.010 | 8.120 | 7.830 | 7.930 | 7.930 | 4,416,011 |
| 2022-09-16 | 8.280 | 8.350 | 7.990 | 8.020 | 8.020 | 4,611,800 |
| 2022-09-15 | 8.830 | 8.830 | 8.210 | 8.300 | 8.300 | 6,595,315 |
| 2022-09-14 | 8.680 | 8.740 | 8.570 | 8.700 | 8.700 | 5,289,858 |
| 2022-09-13 | 8.900 | 9.090 | 8.780 | 8.790 | 8.790 | 6,279,790 |
| 2022-09-09 | 8.990 | 9.040 | 8.750 | 8.850 | 8.850 | 4,680,600 |
| 2022-09-08 | 9.060 | 9.110 | 8.930 | 8.940 | 8.940 | 5,562,700 |
| 2022-09-07 | 9.420 | 9.570 | 9.020 | 9.050 | 9.050 | 10,496,800 |
| 2022-09-06 | 9.360 | 9.490 | 9.100 | 9.400 | 9.400 | 10,625,401 |
| 2022-09-05 | 9.180 | 9.500 | 9.130 | 9.230 | 9.230 | 12,876,347 |
| 2022-09-02 | 8.850 | 9.740 | 8.820 | 9.240 | 9.240 | 20,411,626 |
| 2022-09-01 | 8.980 | 9.220 | 8.790 | 8.850 | 8.850 | 7,215,632 |
| 2022-08-31 | 9.260 | 9.420 | 8.980 | 9.030 | 9.030 | 6,275,732 |
| 2022-08-30 | 9.240 | 9.480 | 9.080 | 9.170 | 9.170 | 9,229,922 |
| 2022-08-29 | 9.290 | 9.380 | 9.100 | 9.210 | 9.210 | 8,256,384 |
| 2022-08-26 | 9.590 | 9.920 | 9.480 | 9.570 | 9.570 | 5,909,604 |
| 2022-08-25 | 9.500 | 9.710 | 9.360 | 9.560 | 9.560 | 6,606,141 |
| 2022-08-24 | 9.800 | 9.870 | 9.330 | 9.420 | 9.420 | 7,709,300 |
| 2022-08-23 | 9.600 | 9.980 | 9.490 | 9.870 | 9.870 | 7,847,700 |
| 2022-08-22 | 9.380 | 9.650 | 9.300 | 9.560 | 9.560 | 8,690,800 |
| 2022-08-19 | 9.520 | 9.780 | 9.410 | 9.420 | 9.420 | 7,452,800 |
| 2022-08-18 | 9.320 | 9.650 | 9.260 | 9.490 | 9.490 | 8,219,909 |
| 2022-08-17 | 9.530 | 9.590 | 9.320 | 9.370 | 9.370 | 6,861,500 |
| 2022-08-16 | 9.400 | 9.520 | 9.280 | 9.440 | 9.440 | 6,750,501 |
| 2022-08-15 | 9.390 | 9.490 | 9.140 | 9.360 | 9.360 | 7,849,667 |
| 2022-08-12 | 9.170 | 9.530 | 9.110 | 9.370 | 9.370 | 11,485,067 |
| 2022-08-11 | 9.110 | 9.280 | 9.080 | 9.150 | 9.150 | 6,631,600 |
| 2022-08-10 | 9.100 | 9.210 | 8.930 | 9.100 | 9.100 | 8,677,067 |
| 2022-08-09 | 9.220 | 9.390 | 9.110 | 9.170 | 9.170 | 10,061,028 |
| 2022-08-08 | 9.010 | 9.230 | 8.960 | 9.070 | 9.070 | 7,817,510 |
| 2022-08-05 | 9.040 | 9.120 | 8.880 | 9.000 | 9.000 | 7,715,710 |
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.