Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.020 | 9.160 | 8.890 | 9.020 | 9.020 | 9,638,342 |
| 2022-08-03 | 9.200 | 9.400 | 9.010 | 9.090 | 9.090 | 13,826,029 |
| 2022-08-02 | 9.500 | 9.700 | 9.150 | 9.170 | 9.170 | 15,743,298 |
| 2022-08-01 | 9.600 | 9.720 | 9.200 | 9.640 | 9.640 | 20,557,964 |
| 2022-07-29 | 10.100 | 10.150 | 9.700 | 9.800 | 9.800 | 13,558,161 |
| 2022-07-28 | 9.620 | 10.100 | 9.610 | 9.970 | 9.970 | 17,011,796 |
| 2022-07-27 | 9.390 | 10.050 | 9.380 | 9.690 | 9.690 | 19,852,519 |
| 2022-07-26 | 9.570 | 9.570 | 9.060 | 9.380 | 9.380 | 20,414,723 |
| 2022-07-25 | 9.130 | 9.960 | 9.090 | 9.570 | 9.570 | 34,891,546 |
| 2022-07-22 | 8.690 | 9.230 | 8.690 | 9.050 | 9.050 | 15,127,443 |
| 2022-07-21 | 8.920 | 9.400 | 8.810 | 8.930 | 8.930 | 14,648,456 |
| 2022-07-20 | 8.690 | 9.180 | 8.690 | 8.840 | 8.840 | 21,939,097 |
| 2022-07-19 | 9.050 | 9.590 | 8.700 | 8.700 | 8.700 | 38,650,302 |
| 2022-07-18 | 8.740 | 8.840 | 8.420 | 8.840 | 8.840 | 25,468,920 |
| 2022-07-15 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 6,072,103 |
| 2022-07-14 | 7.460 | 7.510 | 7.160 | 7.310 | 7.310 | 7,883,660 |
| 2022-07-13 | 7.030 | 7.650 | 6.970 | 7.390 | 7.390 | 13,375,221 |
| 2022-07-12 | 7.140 | 7.220 | 6.960 | 7.020 | 7.020 | 3,374,400 |
| 2022-07-11 | 6.950 | 7.240 | 6.890 | 7.170 | 7.170 | 6,110,527 |
| 2022-07-08 | 6.910 | 7.000 | 6.900 | 6.950 | 6.950 | 2,281,201 |
| 2022-07-07 | 6.950 | 7.010 | 6.880 | 6.900 | 6.900 | 2,646,621 |
| 2022-07-06 | 7.110 | 7.110 | 6.900 | 6.950 | 6.950 | 3,596,300 |
| 2022-07-05 | 7.190 | 7.220 | 7.060 | 7.120 | 7.120 | 4,274,857 |
| 2022-07-04 | 6.980 | 7.230 | 6.980 | 7.210 | 7.210 | 6,602,968 |
| 2022-07-01 | 6.920 | 7.060 | 6.840 | 6.980 | 6.980 | 3,322,300 |
| 2022-06-30 | 7.010 | 7.060 | 6.890 | 6.910 | 6.910 | 4,482,300 |
| 2022-06-29 | 7.080 | 7.160 | 7.000 | 7.020 | 7.020 | 4,276,701 |
| 2022-06-28 | 6.990 | 7.100 | 6.980 | 7.060 | 7.060 | 4,651,500 |
| 2022-06-27 | 7.040 | 7.130 | 6.980 | 7.000 | 7.000 | 3,279,889 |
| 2022-06-24 | 7.020 | 7.050 | 6.960 | 7.020 | 7.020 | 2,802,611 |
| 2022-06-23 | 6.970 | 7.020 | 6.840 | 7.010 | 7.010 | 3,157,601 |
| 2022-06-22 | 7.130 | 7.140 | 6.940 | 6.960 | 6.960 | 3,962,400 |
| 2022-06-21 | 7.090 | 7.160 | 6.970 | 7.130 | 7.130 | 3,894,424 |
| 2022-06-20 | 6.940 | 7.160 | 6.940 | 7.080 | 7.080 | 5,094,303 |
| 2022-06-17 | 6.950 | 7.040 | 6.860 | 6.970 | 6.970 | 6,313,103 |
| 2022-06-16 | 7.080 | 7.330 | 7.010 | 7.060 | 7.060 | 9,518,985 |
| 2022-06-15 | 6.980 | 7.050 | 6.880 | 6.900 | 6.900 | 5,147,102 |
| 2022-06-14 | 7.020 | 7.050 | 6.800 | 6.940 | 6.940 | 5,911,600 |
| 2022-06-13 | 6.940 | 7.170 | 6.930 | 7.080 | 7.080 | 4,428,100 |
| 2022-06-10 | 6.950 | 7.050 | 6.850 | 7.030 | 7.030 | 4,053,431 |
| 2022-06-09 | 7.110 | 7.290 | 6.960 | 6.990 | 6.990 | 7,462,326 |
| 2022-06-08 | 7.140 | 7.200 | 6.910 | 7.110 | 7.110 | 7,446,598 |
| 2022-06-07 | 7.260 | 7.340 | 7.100 | 7.170 | 7.170 | 7,584,278 |
| 2022-06-06 | 7.290 | 7.390 | 7.210 | 7.340 | 7.340 | 8,771,000 |
| 2022-06-02 | 7.400 | 7.470 | 7.260 | 7.330 | 7.330 | 11,356,400 |
| 2022-06-01 | 7.580 | 7.780 | 7.400 | 7.450 | 7.450 | 25,967,921 |
| 2022-05-31 | 7.410 | 7.920 | 7.210 | 7.920 | 7.920 | 33,146,874 |
| 2022-05-30 | 7.250 | 7.550 | 7.180 | 7.200 | 7.200 | 10,413,252 |
| 2022-05-27 | 7.060 | 7.340 | 6.960 | 7.240 | 7.240 | 12,147,201 |
| 2022-05-26 | 6.980 | 7.270 | 6.690 | 7.050 | 7.050 | 12,529,471 |
| 2022-05-25 | 6.660 | 7.210 | 6.660 | 6.880 | 6.880 | 7,559,501 |
| 2022-05-24 | 7.080 | 7.080 | 6.660 | 6.700 | 6.700 | 9,617,681 |
| 2022-05-23 | 7.000 | 7.150 | 6.820 | 7.100 | 7.100 | 13,988,245 |
| 2022-05-20 | 7.050 | 7.670 | 6.870 | 7.220 | 7.220 | 24,178,102 |
| 2022-05-19 | 6.280 | 7.000 | 6.210 | 7.000 | 7.000 | 6,502,482 |
| 2022-05-18 | 6.360 | 6.500 | 6.300 | 6.360 | 6.360 | 3,350,600 |
| 2022-05-17 | 6.510 | 6.530 | 6.280 | 6.350 | 6.350 | 4,672,000 |
| 2022-05-16 | 6.200 | 6.630 | 6.200 | 6.510 | 6.510 | 7,951,400 |
| 2022-05-13 | 6.090 | 6.240 | 6.080 | 6.200 | 6.200 | 4,645,300 |
| 2022-05-12 | 6.010 | 6.110 | 5.970 | 6.080 | 6.080 | 4,381,322 |
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.