Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.100 | 6.400 | 6.030 | 6.100 | 6.100 | 8,263,984 |
| 2022-05-10 | 6.080 | 6.390 | 6.030 | 6.180 | 6.180 | 10,052,320 |
| 2022-05-09 | 5.610 | 6.240 | 5.610 | 6.240 | 6.240 | 3,229,073 |
| 2022-05-06 | 5.640 | 5.690 | 5.520 | 5.670 | 5.670 | 3,106,372 |
| 2022-05-05 | 5.700 | 5.800 | 5.440 | 5.760 | 5.760 | 4,942,600 |
| 2022-04-29 | 5.380 | 5.550 | 5.180 | 5.480 | 5.480 | 4,340,100 |
| 2022-04-28 | 5.500 | 5.570 | 5.100 | 5.190 | 5.190 | 5,073,707 |
| 2022-04-27 | 5.340 | 5.500 | 5.120 | 5.490 | 5.490 | 5,282,387 |
| 2022-04-26 | 5.700 | 5.800 | 5.260 | 5.290 | 5.290 | 5,598,923 |
| 2022-04-25 | 6.430 | 6.430 | 5.760 | 5.760 | 5.760 | 3,309,720 |
| 2022-04-22 | 6.380 | 6.550 | 6.310 | 6.410 | 6.410 | 1,908,200 |
| 2022-04-21 | 6.800 | 6.870 | 6.370 | 6.390 | 6.390 | 3,193,566 |
| 2022-04-20 | 6.780 | 7.040 | 6.700 | 6.840 | 6.840 | 3,235,567 |
| 2022-04-19 | 6.710 | 6.790 | 6.650 | 6.770 | 6.770 | 1,336,901 |
| 2022-04-18 | 6.670 | 6.780 | 6.580 | 6.720 | 6.720 | 1,471,900 |
| 2022-04-15 | 6.900 | 6.900 | 6.710 | 6.720 | 6.720 | 1,886,647 |
| 2022-04-14 | 6.980 | 6.980 | 6.830 | 6.900 | 6.900 | 2,191,100 |
| 2022-04-13 | 6.700 | 7.300 | 6.700 | 6.980 | 6.980 | 5,010,501 |
| 2022-04-12 | 6.720 | 6.800 | 6.580 | 6.790 | 6.790 | 1,982,802 |
| 2022-04-11 | 6.940 | 6.950 | 6.680 | 6.730 | 6.730 | 1,897,902 |
| 2022-04-08 | 7.040 | 7.070 | 6.840 | 6.940 | 6.940 | 1,998,800 |
| 2022-04-07 | 7.250 | 7.260 | 7.020 | 7.020 | 7.020 | 2,714,600 |
| 2022-04-06 | 7.180 | 7.350 | 7.130 | 7.300 | 7.300 | 3,863,602 |
| 2022-04-01 | 7.110 | 7.210 | 7.030 | 7.190 | 7.190 | 2,749,700 |
| 2022-03-31 | 7.200 | 7.210 | 7.080 | 7.150 | 7.150 | 2,433,300 |
| 2022-03-30 | 7.160 | 7.160 | 7.040 | 7.110 | 7.110 | 2,412,500 |
| 2022-03-29 | 7.230 | 7.240 | 7.020 | 7.100 | 7.100 | 1,925,200 |
| 2022-03-28 | 7.150 | 7.290 | 7.010 | 7.170 | 7.170 | 3,442,702 |
| 2022-03-25 | 7.110 | 7.350 | 6.980 | 7.200 | 7.200 | 4,176,101 |
| 2022-03-24 | 7.240 | 7.300 | 7.020 | 7.110 | 7.110 | 2,532,401 |
| 2022-03-23 | 7.110 | 7.270 | 7.110 | 7.250 | 7.250 | 3,338,162 |
| 2022-03-22 | 7.180 | 7.250 | 7.110 | 7.170 | 7.170 | 1,890,501 |
| 2022-03-21 | 7.090 | 7.340 | 7.090 | 7.240 | 7.240 | 2,822,700 |
| 2022-03-18 | 6.830 | 7.120 | 6.800 | 7.120 | 7.120 | 2,614,702 |
| 2022-03-17 | 6.940 | 7.080 | 6.890 | 6.900 | 6.900 | 2,935,054 |
| 2022-03-16 | 6.950 | 7.070 | 6.570 | 6.850 | 6.850 | 3,162,200 |
| 2022-03-15 | 7.210 | 7.300 | 6.750 | 6.770 | 6.770 | 4,105,100 |
| 2022-03-14 | 7.490 | 7.660 | 7.310 | 7.330 | 7.330 | 2,235,000 |
| 2022-03-11 | 7.450 | 7.630 | 7.380 | 7.620 | 7.620 | 2,262,200 |
| 2022-03-10 | 7.670 | 7.720 | 7.500 | 7.530 | 7.530 | 2,145,161 |
| 2022-03-09 | 7.600 | 7.780 | 7.170 | 7.470 | 7.470 | 3,172,200 |
| 2022-03-08 | 7.900 | 7.970 | 7.570 | 7.570 | 7.570 | 3,240,700 |
| 2022-03-07 | 8.100 | 8.100 | 7.890 | 7.920 | 7.920 | 2,454,201 |
| 2022-03-04 | 8.090 | 8.090 | 7.990 | 8.050 | 8.050 | 3,033,072 |
| 2022-03-03 | 8.110 | 8.260 | 8.030 | 8.110 | 8.110 | 3,238,702 |
| 2022-03-02 | 7.920 | 8.130 | 7.910 | 8.080 | 8.080 | 3,327,901 |
| 2022-03-01 | 8.000 | 8.180 | 7.970 | 8.000 | 8.000 | 3,580,202 |
| 2022-02-28 | 8.120 | 8.160 | 7.860 | 8.000 | 8.000 | 5,268,700 |
| 2022-02-25 | 7.850 | 8.480 | 7.850 | 8.160 | 8.160 | 7,589,100 |
| 2022-02-24 | 7.880 | 8.300 | 7.750 | 7.830 | 7.830 | 8,419,800 |
| 2022-02-23 | 7.660 | 8.110 | 7.650 | 7.850 | 7.850 | 5,656,300 |
| 2022-02-22 | 7.780 | 7.780 | 7.600 | 7.660 | 7.660 | 2,722,400 |
| 2022-02-21 | 7.820 | 7.840 | 7.740 | 7.790 | 7.790 | 2,311,900 |
| 2022-02-18 | 7.710 | 7.850 | 7.650 | 7.820 | 7.820 | 2,674,201 |
| 2022-02-17 | 7.770 | 8.010 | 7.720 | 7.770 | 7.770 | 3,833,000 |
| 2022-02-16 | 7.680 | 7.790 | 7.610 | 7.770 | 7.770 | 3,359,201 |
| 2022-02-15 | 7.700 | 7.700 | 7.480 | 7.580 | 7.580 | 3,856,103 |
| 2022-02-14 | 7.760 | 7.850 | 7.590 | 7.700 | 7.700 | 3,392,901 |
| 2022-02-11 | 7.890 | 7.950 | 7.660 | 7.710 | 7.710 | 2,258,601 |
| 2022-02-10 | 7.900 | 7.970 | 7.840 | 7.900 | 7.900 | 1,630,701 |
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.