Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.630 | 5.630 | 5.510 | 5.520 | 5.520 | 3,693,900 |
| 2025-04-24 | 5.660 | 5.660 | 5.500 | 5.580 | 5.580 | 3,503,001 |
| 2025-04-23 | 5.650 | 5.660 | 5.580 | 5.640 | 5.640 | 3,677,101 |
| 2025-04-22 | 5.600 | 5.700 | 5.590 | 5.640 | 5.640 | 2,931,900 |
| 2025-04-21 | 5.460 | 5.620 | 5.430 | 5.600 | 5.600 | 3,629,200 |
| 2025-04-18 | 5.550 | 5.600 | 5.400 | 5.490 | 5.490 | 4,280,100 |
| 2025-04-17 | 5.470 | 5.700 | 5.430 | 5.580 | 5.580 | 6,295,002 |
| 2025-04-16 | 5.620 | 5.630 | 5.380 | 5.490 | 5.490 | 4,684,100 |
| 2025-04-15 | 5.650 | 5.710 | 5.600 | 5.620 | 5.620 | 2,976,800 |
| 2025-04-14 | 5.630 | 5.720 | 5.630 | 5.650 | 5.650 | 4,858,700 |
| 2025-04-11 | 5.620 | 5.670 | 5.530 | 5.620 | 5.620 | 5,597,800 |
| 2025-04-10 | 5.560 | 5.730 | 5.460 | 5.610 | 5.610 | 9,499,525 |
| 2025-04-09 | 5.130 | 5.680 | 4.910 | 5.590 | 5.590 | 10,949,996 |
| 2025-04-08 | 5.090 | 5.320 | 5.020 | 5.230 | 5.230 | 8,246,100 |
| 2025-04-07 | 5.560 | 5.560 | 5.130 | 5.130 | 5.130 | 7,720,100 |
| 2025-04-03 | 5.600 | 5.720 | 5.600 | 5.700 | 5.700 | 4,029,250 |
| 2025-04-02 | 5.590 | 5.750 | 5.560 | 5.670 | 5.670 | 4,867,000 |
| 2025-04-01 | 5.500 | 5.680 | 5.500 | 5.620 | 5.620 | 6,047,151 |
| 2025-03-31 | 5.570 | 5.590 | 5.380 | 5.470 | 5.470 | 6,848,900 |
| 2025-03-28 | 5.750 | 5.770 | 5.590 | 5.600 | 5.600 | 6,390,823 |
| 2025-03-27 | 5.880 | 5.880 | 5.700 | 5.730 | 5.730 | 9,829,200 |
| 2025-03-26 | 5.680 | 5.950 | 5.640 | 5.860 | 5.860 | 12,458,800 |
| 2025-03-25 | 5.660 | 5.740 | 5.590 | 5.670 | 5.670 | 5,514,500 |
| 2025-03-24 | 5.880 | 5.880 | 5.550 | 5.660 | 5.660 | 10,469,773 |
| 2025-03-21 | 5.860 | 5.910 | 5.820 | 5.890 | 5.890 | 7,970,903 |
| 2025-03-20 | 5.850 | 5.890 | 5.810 | 5.860 | 5.860 | 5,387,900 |
| 2025-03-19 | 5.880 | 5.890 | 5.810 | 5.850 | 5.850 | 4,223,450 |
| 2025-03-18 | 5.880 | 5.890 | 5.810 | 5.890 | 5.890 | 4,963,400 |
| 2025-03-17 | 5.810 | 5.900 | 5.780 | 5.880 | 5.880 | 8,252,796 |
| 2025-03-14 | 5.710 | 5.840 | 5.690 | 5.810 | 5.810 | 6,501,700 |
| 2025-03-13 | 5.810 | 5.830 | 5.660 | 5.730 | 5.730 | 8,150,748 |
| 2025-03-12 | 5.810 | 5.870 | 5.780 | 5.820 | 5.820 | 7,023,200 |
| 2025-03-11 | 5.700 | 5.850 | 5.700 | 5.810 | 5.810 | 9,239,629 |
| 2025-03-10 | 5.730 | 5.800 | 5.700 | 5.750 | 5.750 | 6,825,372 |
| 2025-03-07 | 5.700 | 5.840 | 5.680 | 5.720 | 5.720 | 5,842,154 |
| 2025-03-06 | 5.730 | 5.760 | 5.640 | 5.730 | 5.730 | 6,174,372 |
| 2025-03-05 | 5.870 | 5.880 | 5.630 | 5.700 | 5.700 | 10,330,972 |
| 2025-03-04 | 5.690 | 5.960 | 5.630 | 5.810 | 5.810 | 12,449,501 |
| 2025-03-03 | 5.600 | 5.730 | 5.580 | 5.650 | 5.650 | 5,177,900 |
| 2025-02-28 | 5.730 | 5.750 | 5.550 | 5.570 | 5.570 | 5,541,700 |
| 2025-02-27 | 5.690 | 5.790 | 5.630 | 5.720 | 5.720 | 6,911,354 |
| 2025-02-26 | 5.650 | 5.740 | 5.650 | 5.690 | 5.690 | 6,188,745 |
| 2025-02-25 | 5.660 | 5.850 | 5.580 | 5.690 | 5.690 | 13,180,601 |
| 2025-02-24 | 5.830 | 5.920 | 5.690 | 5.710 | 5.710 | 16,820,656 |
| 2025-02-21 | 5.790 | 5.900 | 5.760 | 5.830 | 5.830 | 20,503,307 |
| 2025-02-20 | 5.690 | 6.100 | 5.650 | 5.930 | 5.930 | 32,490,100 |
| 2025-02-19 | 5.740 | 5.790 | 5.630 | 5.700 | 5.700 | 11,013,400 |
| 2025-02-18 | 5.880 | 5.900 | 5.660 | 5.680 | 5.680 | 21,761,948 |
| 2025-02-17 | 5.500 | 6.000 | 5.450 | 5.990 | 5.990 | 26,167,901 |
| 2025-02-14 | 5.400 | 5.580 | 5.370 | 5.450 | 5.450 | 10,130,700 |
| 2025-02-13 | 5.450 | 5.500 | 5.370 | 5.390 | 5.390 | 5,807,901 |
| 2025-02-12 | 5.430 | 5.460 | 5.390 | 5.440 | 5.440 | 5,330,000 |
| 2025-02-11 | 5.500 | 5.510 | 5.360 | 5.430 | 5.430 | 5,562,400 |
| 2025-02-10 | 5.400 | 5.490 | 5.360 | 5.490 | 5.490 | 5,473,600 |
| 2025-02-07 | 5.280 | 5.430 | 5.250 | 5.350 | 5.350 | 7,377,100 |
| 2025-02-06 | 5.370 | 5.370 | 5.170 | 5.280 | 5.280 | 7,807,700 |
| 2025-02-05 | 5.220 | 5.370 | 5.150 | 5.320 | 5.320 | 7,664,600 |
| 2025-01-27 | 5.090 | 5.300 | 5.080 | 5.150 | 5.150 | 7,503,600 |
| 2025-01-24 | 5.120 | 5.140 | 5.000 | 5.070 | 5.070 | 5,656,001 |
| 2025-01-23 | 5.140 | 5.220 | 5.070 | 5.070 | 5.070 | 5,974,700 |
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.