Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.020 | 7.090 | 6.990 | 7.020 | 7.020 | 5,049,015 |
| 2025-07-23 | 7.050 | 7.130 | 6.970 | 7.020 | 7.020 | 7,555,700 |
| 2025-07-22 | 7.040 | 7.080 | 6.990 | 7.040 | 7.040 | 4,263,600 |
| 2025-07-21 | 7.020 | 7.070 | 7.000 | 7.050 | 7.050 | 6,671,400 |
| 2025-07-18 | 6.920 | 7.050 | 6.920 | 7.020 | 7.020 | 9,500,400 |
| 2025-07-17 | 6.890 | 6.930 | 6.820 | 6.900 | 6.900 | 4,621,300 |
| 2025-07-16 | 6.690 | 6.900 | 6.680 | 6.880 | 6.880 | 8,814,900 |
| 2025-07-15 | 6.880 | 6.900 | 6.550 | 6.650 | 6.650 | 11,005,901 |
| 2025-07-14 | 6.950 | 6.950 | 6.880 | 6.900 | 6.900 | 5,434,400 |
| 2025-07-11 | 7.050 | 7.100 | 6.870 | 6.890 | 6.890 | 12,066,300 |
| 2025-07-10 | 6.980 | 7.090 | 6.930 | 7.080 | 7.080 | 7,959,300 |
| 2025-07-09 | 6.970 | 7.070 | 6.910 | 7.030 | 7.030 | 8,352,100 |
| 2025-07-08 | 7.050 | 7.080 | 6.890 | 6.950 | 6.950 | 10,671,300 |
| 2025-07-07 | 7.050 | 7.100 | 6.960 | 7.030 | 7.030 | 7,170,401 |
| 2025-07-04 | 7.060 | 7.200 | 7.000 | 7.030 | 7.030 | 11,164,000 |
| 2025-07-03 | 6.950 | 7.100 | 6.900 | 7.060 | 7.060 | 9,445,500 |
| 2025-07-02 | 7.000 | 7.040 | 6.860 | 6.960 | 6.960 | 12,412,301 |
| 2025-07-01 | 6.920 | 7.060 | 6.860 | 7.010 | 7.010 | 15,056,103 |
| 2025-06-30 | 6.750 | 6.950 | 6.710 | 6.890 | 6.890 | 10,888,100 |
| 2025-06-27 | 6.760 | 6.790 | 6.640 | 6.750 | 6.750 | 7,968,000 |
| 2025-06-26 | 6.650 | 6.790 | 6.610 | 6.730 | 6.730 | 8,347,700 |
| 2025-06-25 | 6.690 | 6.740 | 6.540 | 6.650 | 6.650 | 11,027,800 |
| 2025-06-24 | 6.660 | 6.680 | 6.530 | 6.660 | 6.660 | 11,250,000 |
| 2025-06-23 | 6.420 | 6.600 | 6.380 | 6.590 | 6.590 | 12,389,100 |
| 2025-06-20 | 6.680 | 6.810 | 6.450 | 6.480 | 6.480 | 16,929,246 |
| 2025-06-19 | 6.570 | 6.930 | 6.540 | 6.700 | 6.700 | 27,252,877 |
| 2025-06-18 | 7.100 | 7.320 | 6.550 | 6.560 | 6.560 | 37,231,249 |
| 2025-06-17 | 6.820 | 6.920 | 6.690 | 6.860 | 6.860 | 22,057,940 |
| 2025-06-16 | 6.490 | 6.920 | 6.410 | 6.820 | 6.820 | 27,194,341 |
| 2025-06-13 | 6.630 | 6.640 | 6.420 | 6.470 | 6.470 | 10,424,700 |
| 2025-06-12 | 6.600 | 6.660 | 6.490 | 6.640 | 6.640 | 7,352,300 |
| 2025-06-11 | 6.590 | 6.630 | 6.500 | 6.580 | 6.580 | 6,008,600 |
| 2025-06-10 | 6.590 | 6.690 | 6.460 | 6.550 | 6.550 | 9,533,300 |
| 2025-06-09 | 6.530 | 6.570 | 6.490 | 6.540 | 6.540 | 5,928,800 |
| 2025-06-06 | 6.430 | 6.620 | 6.390 | 6.540 | 6.540 | 10,783,300 |
| 2025-06-05 | 6.560 | 6.560 | 6.380 | 6.430 | 6.430 | 9,140,700 |
| 2025-06-04 | 6.480 | 6.560 | 6.420 | 6.540 | 6.540 | 8,943,801 |
| 2025-06-03 | 6.360 | 6.530 | 6.310 | 6.490 | 6.490 | 10,673,200 |
| 2025-05-30 | 6.600 | 6.650 | 6.340 | 6.400 | 6.400 | 17,477,000 |
| 2025-05-29 | 6.590 | 6.590 | 6.490 | 6.580 | 6.580 | 16,078,980 |
| 2025-05-28 | 6.300 | 6.700 | 6.300 | 6.590 | 6.590 | 34,877,498 |
| 2025-05-27 | 6.160 | 6.450 | 6.070 | 6.370 | 6.370 | 24,411,700 |
| 2025-05-26 | 6.030 | 6.230 | 6.000 | 6.120 | 6.120 | 12,515,200 |
| 2025-05-23 | 6.140 | 6.160 | 5.990 | 6.030 | 6.030 | 17,220,001 |
| 2025-05-22 | 6.030 | 6.300 | 5.870 | 6.180 | 6.180 | 27,599,001 |
| 2025-05-21 | 6.100 | 6.120 | 5.990 | 6.040 | 6.040 | 6,367,002 |
| 2025-05-20 | 6.100 | 6.140 | 6.000 | 6.090 | 6.090 | 8,113,200 |
| 2025-05-19 | 5.950 | 6.160 | 5.910 | 6.040 | 6.040 | 12,199,801 |
| 2025-05-16 | 5.910 | 5.960 | 5.860 | 5.880 | 5.880 | 4,659,200 |
| 2025-05-15 | 5.820 | 5.920 | 5.750 | 5.910 | 5.910 | 8,198,025 |
| 2025-05-14 | 5.830 | 5.860 | 5.760 | 5.790 | 5.790 | 5,552,401 |
| 2025-05-13 | 5.820 | 5.930 | 5.790 | 5.840 | 5.840 | 7,176,200 |
| 2025-05-12 | 5.810 | 5.840 | 5.710 | 5.790 | 5.790 | 4,803,142 |
| 2025-05-09 | 5.770 | 5.860 | 5.750 | 5.800 | 5.800 | 7,115,300 |
| 2025-05-08 | 5.710 | 5.850 | 5.680 | 5.790 | 5.790 | 6,825,400 |
| 2025-05-07 | 5.770 | 5.780 | 5.690 | 5.740 | 5.740 | 5,778,042 |
| 2025-05-06 | 5.700 | 5.790 | 5.640 | 5.690 | 5.690 | 6,377,000 |
| 2025-04-30 | 5.560 | 5.710 | 5.550 | 5.640 | 5.640 | 6,463,800 |
| 2025-04-29 | 5.380 | 5.600 | 5.370 | 5.600 | 5.600 | 5,476,302 |
| 2025-04-28 | 5.540 | 5.550 | 5.370 | 5.420 | 5.420 | 5,340,800 |
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.