Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.110 | 7.230 | 7.060 | 7.100 | 7.100 | 10,647,500 |
| 2025-10-23 | 6.890 | 7.150 | 6.890 | 7.120 | 7.120 | 12,313,611 |
| 2025-10-22 | 6.820 | 6.990 | 6.800 | 6.940 | 6.940 | 8,375,901 |
| 2025-10-21 | 6.840 | 6.880 | 6.720 | 6.870 | 6.870 | 10,573,014 |
| 2025-10-20 | 6.720 | 6.860 | 6.690 | 6.860 | 6.860 | 12,852,808 |
| 2025-10-17 | 6.590 | 6.900 | 6.570 | 6.670 | 6.670 | 9,728,600 |
| 2025-10-16 | 6.670 | 6.720 | 6.540 | 6.600 | 6.600 | 5,641,800 |
| 2025-10-15 | 6.750 | 6.780 | 6.640 | 6.680 | 6.680 | 6,300,180 |
| 2025-10-14 | 6.710 | 6.830 | 6.660 | 6.730 | 6.730 | 11,024,827 |
| 2025-10-13 | 6.470 | 6.800 | 6.400 | 6.710 | 6.710 | 9,197,700 |
| 2025-10-10 | 6.540 | 6.640 | 6.490 | 6.610 | 6.610 | 4,954,500 |
| 2025-10-09 | 6.560 | 6.590 | 6.480 | 6.520 | 6.520 | 3,763,500 |
| 2025-09-30 | 6.580 | 6.590 | 6.480 | 6.550 | 6.550 | 3,546,400 |
| 2025-09-29 | 6.480 | 6.600 | 6.330 | 6.540 | 6.540 | 5,146,900 |
| 2025-09-26 | 6.380 | 6.570 | 6.350 | 6.510 | 6.510 | 5,265,180 |
| 2025-09-25 | 6.440 | 6.520 | 6.380 | 6.410 | 6.410 | 3,512,700 |
| 2025-09-24 | 6.280 | 6.480 | 6.250 | 6.450 | 6.450 | 4,412,789 |
| 2025-09-23 | 6.390 | 6.410 | 6.140 | 6.310 | 6.310 | 6,700,643 |
| 2025-09-22 | 6.480 | 6.530 | 6.370 | 6.400 | 6.400 | 4,801,200 |
| 2025-09-19 | 6.560 | 6.590 | 6.420 | 6.500 | 6.500 | 5,079,840 |
| 2025-09-18 | 6.730 | 6.730 | 6.500 | 6.530 | 6.530 | 6,663,402 |
| 2025-09-17 | 6.700 | 6.730 | 6.650 | 6.680 | 6.680 | 3,531,000 |
| 2025-09-16 | 6.670 | 6.720 | 6.620 | 6.710 | 6.710 | 4,466,401 |
| 2025-09-15 | 6.690 | 6.700 | 6.590 | 6.670 | 6.670 | 3,643,300 |
| 2025-09-12 | 6.680 | 6.710 | 6.640 | 6.690 | 6.690 | 4,838,451 |
| 2025-09-11 | 6.720 | 6.720 | 6.580 | 6.700 | 6.700 | 6,221,551 |
| 2025-09-10 | 6.550 | 6.780 | 6.550 | 6.720 | 6.720 | 7,345,951 |
| 2025-09-09 | 6.620 | 6.650 | 6.540 | 6.580 | 6.580 | 4,415,500 |
| 2025-09-08 | 6.530 | 6.630 | 6.520 | 6.620 | 6.620 | 6,590,702 |
| 2025-09-05 | 6.500 | 6.540 | 6.360 | 6.510 | 6.510 | 5,604,812 |
| 2025-09-04 | 6.390 | 6.550 | 6.380 | 6.480 | 6.480 | 8,314,900 |
| 2025-09-03 | 6.600 | 6.610 | 6.360 | 6.390 | 6.390 | 7,035,000 |
| 2025-09-02 | 6.590 | 6.760 | 6.400 | 6.610 | 6.610 | 11,368,812 |
| 2025-09-01 | 6.560 | 6.660 | 6.480 | 6.590 | 6.590 | 6,941,802 |
| 2025-08-29 | 6.580 | 6.610 | 6.500 | 6.520 | 6.520 | 7,931,112 |
| 2025-08-28 | 6.640 | 6.730 | 6.420 | 6.590 | 6.590 | 16,049,401 |
| 2025-08-27 | 7.040 | 7.060 | 6.640 | 6.640 | 6.640 | 28,972,375 |
| 2025-08-26 | 7.440 | 7.550 | 6.970 | 7.010 | 7.010 | 42,461,714 |
| 2025-08-25 | 7.000 | 7.500 | 6.950 | 7.290 | 7.290 | 24,077,355 |
| 2025-08-22 | 7.020 | 7.150 | 6.940 | 7.000 | 7.000 | 9,364,846 |
| 2025-08-21 | 6.980 | 7.080 | 6.960 | 7.020 | 7.020 | 5,788,601 |
| 2025-08-20 | 6.930 | 7.020 | 6.910 | 6.990 | 6.990 | 6,378,100 |
| 2025-08-19 | 6.870 | 7.000 | 6.800 | 6.960 | 6.960 | 7,069,951 |
| 2025-08-18 | 6.950 | 6.980 | 6.850 | 6.870 | 6.870 | 8,053,675 |
| 2025-08-15 | 6.900 | 6.920 | 6.820 | 6.870 | 6.870 | 6,230,800 |
| 2025-08-14 | 7.100 | 7.150 | 6.870 | 6.870 | 6.870 | 11,555,479 |
| 2025-08-13 | 7.180 | 7.240 | 7.070 | 7.090 | 7.090 | 12,677,400 |
| 2025-08-12 | 7.200 | 7.300 | 7.120 | 7.160 | 7.160 | 17,012,202 |
| 2025-08-11 | 7.150 | 7.230 | 7.110 | 7.140 | 7.140 | 6,191,625 |
| 2025-08-08 | 7.110 | 7.160 | 7.040 | 7.140 | 7.140 | 5,328,500 |
| 2025-08-07 | 7.130 | 7.200 | 7.080 | 7.110 | 7.110 | 6,725,914 |
| 2025-08-06 | 7.150 | 7.180 | 7.040 | 7.100 | 7.100 | 5,520,101 |
| 2025-08-05 | 7.020 | 7.180 | 6.970 | 7.150 | 7.150 | 8,534,206 |
| 2025-08-04 | 6.950 | 7.020 | 6.840 | 7.010 | 7.010 | 5,752,406 |
| 2025-08-01 | 6.890 | 6.990 | 6.830 | 6.970 | 6.970 | 5,622,786 |
| 2025-07-31 | 6.900 | 6.920 | 6.810 | 6.840 | 6.840 | 5,411,001 |
| 2025-07-30 | 6.920 | 6.950 | 6.820 | 6.880 | 6.880 | 4,136,798 |
| 2025-07-29 | 6.980 | 6.990 | 6.830 | 6.940 | 6.940 | 7,122,203 |
| 2025-07-28 | 6.970 | 7.080 | 6.940 | 6.980 | 6.980 | 6,233,000 |
| 2025-07-25 | 7.030 | 7.070 | 6.940 | 6.960 | 6.960 | 5,345,601 |
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.