Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.610 | 7.840 | 7.600 | 7.780 | 7.780 | 14,066,640 |
| 2026-01-19 | 7.580 | 7.680 | 7.500 | 7.640 | 7.640 | 8,641,914 |
| 2026-01-16 | 7.660 | 7.680 | 7.560 | 7.560 | 7.560 | 12,016,001 |
| 2026-01-15 | 7.620 | 7.680 | 7.560 | 7.640 | 7.640 | 10,153,829 |
| 2026-01-14 | 7.630 | 7.740 | 7.510 | 7.650 | 7.650 | 13,405,700 |
| 2026-01-13 | 7.770 | 7.800 | 7.600 | 7.620 | 7.620 | 15,233,800 |
| 2026-01-12 | 7.560 | 7.860 | 7.500 | 7.750 | 7.750 | 15,921,502 |
| 2026-01-09 | 7.510 | 7.590 | 7.460 | 7.560 | 7.560 | 12,184,200 |
| 2026-01-08 | 7.350 | 7.540 | 7.260 | 7.520 | 7.520 | 15,355,502 |
| 2026-01-07 | 7.360 | 7.440 | 7.300 | 7.380 | 7.380 | 13,795,486 |
| 2026-01-06 | 7.410 | 7.510 | 7.290 | 7.370 | 7.370 | 20,657,300 |
| 2026-01-05 | 7.400 | 7.540 | 7.370 | 7.420 | 7.420 | 12,919,200 |
| 2025-12-31 | 7.600 | 7.640 | 7.230 | 7.380 | 7.380 | 15,732,500 |
| 2025-12-30 | 7.610 | 7.710 | 7.440 | 7.560 | 7.560 | 13,729,600 |
| 2025-12-29 | 7.820 | 7.840 | 7.560 | 7.660 | 7.660 | 15,813,400 |
| 2025-12-26 | 7.760 | 7.910 | 7.700 | 7.830 | 7.830 | 16,747,685 |
| 2025-12-25 | 7.740 | 7.910 | 7.650 | 7.760 | 7.760 | 16,392,000 |
| 2025-12-24 | 7.480 | 7.770 | 7.480 | 7.750 | 7.750 | 21,315,500 |
| 2025-12-23 | 7.570 | 7.680 | 7.390 | 7.530 | 7.530 | 18,415,800 |
| 2025-12-22 | 7.700 | 7.790 | 7.510 | 7.550 | 7.550 | 18,545,300 |
| 2025-12-19 | 7.400 | 7.850 | 7.400 | 7.670 | 7.670 | 23,618,000 |
| 2025-12-18 | 7.570 | 7.610 | 7.400 | 7.440 | 7.440 | 16,614,300 |
| 2025-12-17 | 7.700 | 7.700 | 7.350 | 7.500 | 7.500 | 23,009,000 |
| 2025-12-16 | 8.200 | 8.280 | 7.710 | 7.740 | 7.740 | 25,696,086 |
| 2025-12-15 | 7.890 | 8.690 | 7.870 | 8.190 | 8.190 | 28,877,300 |
| 2025-12-12 | 8.410 | 8.430 | 7.900 | 7.950 | 7.950 | 33,120,000 |
| 2025-12-11 | 8.910 | 8.960 | 8.310 | 8.330 | 8.330 | 31,667,686 |
| 2025-12-10 | 8.910 | 9.300 | 8.820 | 8.980 | 8.980 | 36,792,800 |
| 2025-12-09 | 9.080 | 9.240 | 8.650 | 8.930 | 8.930 | 31,942,587 |
| 2025-12-08 | 8.860 | 9.350 | 8.810 | 9.180 | 9.180 | 40,526,687 |
| 2025-12-05 | 8.160 | 8.870 | 7.950 | 8.740 | 8.740 | 43,490,200 |
| 2025-12-04 | 8.640 | 8.860 | 8.290 | 8.300 | 8.300 | 33,734,402 |
| 2025-12-03 | 8.820 | 9.190 | 8.550 | 8.760 | 8.760 | 43,607,605 |
| 2025-12-02 | 8.730 | 9.200 | 8.690 | 9.060 | 9.060 | 47,110,304 |
| 2025-12-01 | 8.780 | 9.100 | 8.510 | 8.760 | 8.760 | 44,325,206 |
| 2025-11-28 | 8.370 | 8.810 | 8.110 | 8.720 | 8.720 | 43,141,234 |
| 2025-11-27 | 8.980 | 9.060 | 8.390 | 8.410 | 8.410 | 46,246,591 |
| 2025-11-26 | 9.710 | 9.900 | 8.990 | 8.990 | 8.990 | 65,923,666 |
| 2025-11-25 | 9.650 | 10.600 | 9.190 | 9.990 | 9.990 | 94,204,095 |
| 2025-11-24 | 8.770 | 10.210 | 8.770 | 10.210 | 10.210 | 72,921,278 |
| 2025-11-21 | 9.860 | 10.780 | 9.160 | 9.280 | 9.280 | 117,249,446 |
| 2025-11-20 | 8.670 | 9.800 | 8.150 | 9.800 | 9.800 | 96,543,544 |
| 2025-11-19 | 7.930 | 8.910 | 7.720 | 8.910 | 8.910 | 51,638,403 |
| 2025-11-18 | 9.510 | 9.700 | 8.100 | 8.100 | 8.100 | 66,504,000 |
| 2025-11-17 | 8.150 | 9.000 | 8.030 | 9.000 | 9.000 | 37,214,033 |
| 2025-11-14 | 7.820 | 8.300 | 7.820 | 8.180 | 8.180 | 29,844,001 |
| 2025-11-13 | 7.640 | 7.980 | 7.600 | 7.890 | 7.890 | 26,863,500 |
| 2025-11-12 | 7.650 | 8.080 | 7.570 | 7.710 | 7.710 | 21,944,400 |
| 2025-11-11 | 7.660 | 7.690 | 7.500 | 7.620 | 7.620 | 21,198,801 |
| 2025-11-10 | 7.830 | 7.900 | 7.500 | 7.710 | 7.710 | 37,263,101 |
| 2025-11-07 | 7.400 | 8.140 | 7.400 | 7.810 | 7.810 | 50,817,401 |
| 2025-11-06 | 7.770 | 7.790 | 7.370 | 7.400 | 7.400 | 24,013,000 |
| 2025-11-05 | 7.550 | 7.930 | 7.550 | 7.700 | 7.700 | 26,052,408 |
| 2025-11-04 | 7.430 | 7.800 | 7.350 | 7.700 | 7.700 | 27,970,209 |
| 2025-11-03 | 7.390 | 7.650 | 7.300 | 7.530 | 7.530 | 23,746,502 |
| 2025-10-31 | 7.160 | 7.450 | 7.150 | 7.340 | 7.340 | 17,608,500 |
| 2025-10-30 | 7.090 | 7.330 | 7.010 | 7.210 | 7.210 | 17,252,303 |
| 2025-10-29 | 7.280 | 7.310 | 6.970 | 7.060 | 7.060 | 12,566,101 |
| 2025-10-28 | 7.060 | 7.440 | 7.060 | 7.290 | 7.290 | 17,405,801 |
| 2025-10-27 | 7.110 | 7.230 | 6.900 | 7.110 | 7.110 | 11,653,100 |
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.