Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.360 | 6.380 | 6.260 | 6.320 | 6.320 | 7,132,900 |
| 2026-04-22 | 6.330 | 6.370 | 6.290 | 6.340 | 6.340 | 4,741,900 |
| 2026-04-21 | 6.420 | 6.430 | 6.290 | 6.360 | 6.360 | 6,540,900 |
| 2026-04-20 | 6.360 | 6.440 | 6.330 | 6.430 | 6.430 | 6,486,300 |
| 2026-04-17 | 6.410 | 6.500 | 6.300 | 6.350 | 6.350 | 7,320,600 |
| 2026-04-16 | 6.340 | 6.490 | 6.270 | 6.410 | 6.410 | 8,174,510 |
| 2026-04-15 | 6.460 | 6.500 | 6.330 | 6.340 | 6.340 | 7,036,500 |
| 2026-04-14 | 6.620 | 6.650 | 6.350 | 6.450 | 6.450 | 9,230,901 |
| 2026-04-13 | 6.690 | 6.700 | 6.560 | 6.580 | 6.580 | 7,167,400 |
| 2026-04-10 | 6.640 | 6.690 | 6.570 | 6.690 | 6.690 | 4,960,701 |
| 2026-04-09 | 6.750 | 6.760 | 6.550 | 6.570 | 6.570 | 6,150,400 |
| 2026-04-08 | 6.690 | 6.770 | 6.630 | 6.750 | 6.750 | 8,195,300 |
| 2026-04-07 | 6.270 | 6.590 | 6.220 | 6.570 | 6.570 | 8,731,710 |
| 2026-04-03 | 6.750 | 6.750 | 6.310 | 6.410 | 6.410 | 9,834,502 |
| 2026-04-02 | 6.800 | 6.870 | 6.670 | 6.710 | 6.710 | 6,861,902 |
| 2026-04-01 | 7.070 | 7.120 | 6.720 | 6.790 | 6.790 | 9,393,400 |
| 2026-03-31 | 7.060 | 7.200 | 6.940 | 6.990 | 6.990 | 9,123,140 |
| 2026-03-30 | 6.900 | 7.060 | 6.770 | 7.030 | 7.030 | 10,451,100 |
| 2026-03-27 | 6.720 | 6.920 | 6.650 | 6.920 | 6.920 | 6,289,800 |
| 2026-03-26 | 6.920 | 7.030 | 6.750 | 6.780 | 6.780 | 7,276,240 |
| 2026-03-25 | 6.820 | 6.930 | 6.750 | 6.910 | 6.910 | 7,635,551 |
| 2026-03-24 | 6.570 | 6.810 | 6.450 | 6.790 | 6.790 | 10,366,150 |
| 2026-03-23 | 6.720 | 6.750 | 6.380 | 6.420 | 6.420 | 10,006,100 |
| 2026-03-20 | 6.990 | 7.000 | 6.760 | 6.830 | 6.830 | 8,517,011 |
| 2026-03-19 | 7.130 | 7.140 | 6.910 | 6.940 | 6.940 | 7,150,300 |
| 2026-03-18 | 7.140 | 7.180 | 7.030 | 7.150 | 7.150 | 6,140,902 |
| 2026-03-17 | 7.280 | 7.400 | 7.090 | 7.110 | 7.110 | 8,240,100 |
| 2026-03-16 | 7.190 | 7.380 | 7.190 | 7.270 | 7.270 | 8,712,801 |
| 2026-03-13 | 7.090 | 7.230 | 7.060 | 7.160 | 7.160 | 7,709,435 |
| 2026-03-12 | 7.310 | 7.310 | 7.100 | 7.110 | 7.110 | 11,102,100 |
| 2026-03-11 | 7.430 | 7.450 | 7.240 | 7.310 | 7.310 | 11,534,310 |
| 2026-03-10 | 7.400 | 7.470 | 7.300 | 7.420 | 7.420 | 11,768,310 |
| 2026-03-09 | 7.630 | 7.750 | 7.270 | 7.360 | 7.360 | 23,944,000 |
| 2026-03-06 | 7.720 | 7.970 | 7.700 | 7.950 | 7.950 | 8,714,002 |
| 2026-03-05 | 7.830 | 7.900 | 7.670 | 7.720 | 7.720 | 9,031,900 |
| 2026-03-04 | 7.800 | 7.850 | 7.630 | 7.730 | 7.730 | 10,517,400 |
| 2026-03-03 | 8.040 | 8.120 | 7.800 | 7.810 | 7.810 | 13,505,910 |
| 2026-03-02 | 8.310 | 8.360 | 7.940 | 7.980 | 7.980 | 19,015,301 |
| 2026-02-27 | 8.280 | 8.580 | 8.250 | 8.520 | 8.520 | 13,919,200 |
| 2026-02-26 | 8.250 | 8.390 | 8.150 | 8.290 | 8.290 | 10,385,100 |
| 2026-02-25 | 8.180 | 8.330 | 8.160 | 8.250 | 8.250 | 9,093,691 |
| 2026-02-24 | 8.110 | 8.210 | 8.040 | 8.180 | 8.180 | 10,896,360 |
| 2026-02-13 | 8.000 | 8.300 | 8.000 | 8.100 | 8.100 | 13,041,000 |
| 2026-02-12 | 8.060 | 8.120 | 7.900 | 8.000 | 8.000 | 11,093,800 |
| 2026-02-11 | 8.060 | 8.130 | 7.980 | 8.020 | 8.020 | 8,869,000 |
| 2026-02-10 | 8.060 | 8.180 | 7.980 | 8.080 | 8.080 | 9,547,202 |
| 2026-02-09 | 8.080 | 8.080 | 7.930 | 8.020 | 8.020 | 12,751,800 |
| 2026-02-06 | 7.800 | 8.080 | 7.770 | 7.980 | 7.980 | 16,646,900 |
| 2026-02-05 | 7.800 | 8.090 | 7.750 | 7.870 | 7.870 | 18,802,350 |
| 2026-02-04 | 7.740 | 7.880 | 7.650 | 7.830 | 7.830 | 9,060,240 |
| 2026-02-03 | 7.660 | 7.740 | 7.550 | 7.720 | 7.720 | 12,393,000 |
| 2026-02-02 | 7.760 | 7.880 | 7.590 | 7.590 | 7.590 | 13,727,900 |
| 2026-01-30 | 7.560 | 8.060 | 7.530 | 7.830 | 7.830 | 23,536,090 |
| 2026-01-29 | 7.660 | 7.750 | 7.500 | 7.560 | 7.560 | 10,969,840 |
| 2026-01-28 | 7.890 | 7.890 | 7.470 | 7.620 | 7.620 | 18,611,301 |
| 2026-01-27 | 7.970 | 8.000 | 7.690 | 7.870 | 7.870 | 14,097,700 |
| 2026-01-26 | 8.100 | 8.140 | 7.900 | 7.970 | 7.970 | 18,383,279 |
| 2026-01-23 | 8.140 | 8.300 | 7.970 | 8.120 | 8.120 | 25,467,699 |
| 2026-01-22 | 7.800 | 8.220 | 7.750 | 8.140 | 8.140 | 22,749,000 |
| 2026-01-21 | 7.770 | 7.860 | 7.570 | 7.800 | 7.800 | 13,218,400 |
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.