Fujian Yongan Forestry Group Joint-Stock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.910	7.980	7.890	7.960	7.960	2,004,100
2022-02-08	7.900	8.010	7.820	7.920	7.920	2,665,900
2022-02-07	7.600	8.020	7.560	7.900	7.900	4,784,200
2022-01-28	7.280	7.810	7.220	7.580	7.580	4,753,801
2022-01-27	7.440	7.520	7.200	7.200	7.200	4,559,100
2022-01-26	7.480	7.600	7.380	7.450	7.450	2,856,400
2022-01-25	7.900	7.910	7.480	7.500	7.500	3,440,700
2022-01-24	7.950	8.030	7.880	7.900	7.900	1,994,039
2022-01-21	7.840	8.090	7.840	7.900	7.900	3,878,402
2022-01-20	8.190	8.210	7.820	7.830	7.830	5,580,800
2022-01-19	8.230	8.250	8.120	8.180	8.180	2,605,000
2022-01-18	8.300	8.430	8.100	8.260	8.260	5,932,802
2022-01-17	8.600	8.630	8.270	8.300	8.300	5,367,293
2022-01-14	8.730	8.750	8.540	8.610	8.610	3,504,802
2022-01-13	8.920	8.920	8.710	8.710	8.710	3,711,812
2022-01-12	8.840	9.070	8.550	8.920	8.920	9,916,510
2022-01-11	8.930	8.970	8.820	8.850	8.850	2,525,200
2022-01-10	9.120	9.140	8.820	8.900	8.900	5,108,214
2022-01-07	9.270	9.430	9.050	9.110	9.110	9,647,700
2022-01-06	9.180	9.650	9.180	9.350	9.350	6,912,808
2022-01-05	9.300	9.350	9.150	9.180	9.180	3,576,210
2022-01-04	9.230	9.550	9.200	9.330	9.330	4,229,410
2021-12-31	9.200	9.280	9.120	9.180	9.180	2,907,204
2021-12-30	9.330	9.330	9.180	9.220	9.220	3,012,404
2021-12-29	9.450	9.560	9.200	9.340	9.340	4,310,200
2021-12-28	9.430	9.500	9.300	9.450	9.450	2,764,104
2021-12-27	9.160	9.740	9.090	9.430	9.430	9,601,539
2021-12-24	9.310	9.360	9.140	9.160	9.160	3,027,201
2021-12-23	9.270	9.360	9.250	9.300	9.300	3,084,502
2021-12-22	9.300	9.350	9.230	9.330	9.330	2,118,600
2021-12-21	9.080	9.480	9.000	9.300	9.300	2,932,963
2021-12-20	9.280	9.280	9.050	9.120	9.120	3,698,134
2021-12-17	9.380	9.380	9.260	9.280	9.280	3,226,800
2021-12-16	9.390	9.410	9.290	9.380	9.380	3,336,363
2021-12-15	9.380	9.430	9.320	9.390	9.390	3,206,002
2021-12-14	9.410	9.450	9.320	9.450	9.450	4,433,800
2021-12-13	9.570	9.680	9.300	9.450	9.450	6,147,201
2021-12-10	9.360	9.800	9.320	9.600	9.600	6,725,802
2021-12-09	9.360	9.540	9.310	9.380	9.380	4,567,500
2021-12-08	9.310	9.410	9.250	9.390	9.390	4,246,318
2021-12-07	9.280	9.350	9.160	9.350	9.350	5,888,302
2021-12-06	9.420	9.540	9.240	9.240	9.240	8,913,600
2021-12-03	9.760	10.030	9.490	9.500	9.500	16,505,124
2021-12-02	11.000	11.100	9.820	9.890	9.890	34,581,175
2021-12-01	9.420	10.330	9.310	10.330	10.330	34,735,997
2021-11-30	9.410	9.530	9.350	9.390	9.390	4,060,500
2021-11-29	9.300	9.750	9.260	9.520	9.520	5,224,124
2021-11-26	9.500	9.560	9.390	9.420	9.420	3,284,600
2021-11-25	9.510	9.670	9.390	9.500	9.500	2,707,236
2021-11-24	9.710	9.720	9.450	9.490	9.490	3,351,201
2021-11-23	9.860	9.890	9.710	9.710	9.710	3,342,413
2021-11-22	9.340	10.140	9.130	9.860	9.860	8,609,713
2021-11-19	9.650	9.730	9.290	9.330	9.330	7,642,272
2021-11-18	9.780	9.790	9.670	9.680	9.680	2,017,600
2021-11-17	9.840	9.840	9.690	9.780	9.780	2,299,372
2021-11-16	10.180	10.180	9.720	9.750	9.750	3,969,200
2021-11-15	9.780	10.250	9.600	9.990	9.990	7,095,201
2021-11-12	9.730	9.890	9.690	9.750	9.750	3,292,437
2021-11-11	9.690	9.860	9.680	9.750	9.750	2,461,857
2021-11-10	9.740	9.780	9.530	9.680	9.680	3,390,121

← NewerPage 20 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.