Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.090 | 5.090 | 4.970 | 5.080 | 5.080 | 6,026,700 |
| 2025-01-21 | 5.300 | 5.340 | 5.030 | 5.070 | 5.070 | 8,972,204 |
| 2025-01-20 | 5.180 | 5.330 | 5.100 | 5.290 | 5.290 | 6,627,604 |
| 2025-01-17 | 5.250 | 5.250 | 5.130 | 5.180 | 5.180 | 4,954,100 |
| 2025-01-16 | 5.260 | 5.280 | 5.160 | 5.220 | 5.220 | 5,380,498 |
| 2025-01-15 | 5.110 | 5.200 | 5.090 | 5.150 | 5.150 | 5,415,700 |
| 2025-01-14 | 4.940 | 5.140 | 4.930 | 5.140 | 5.140 | 7,442,600 |
| 2025-01-13 | 4.890 | 4.960 | 4.710 | 4.940 | 4.940 | 5,691,101 |
| 2025-01-10 | 5.100 | 5.140 | 4.890 | 4.910 | 4.910 | 5,636,101 |
| 2025-01-09 | 5.140 | 5.180 | 5.050 | 5.120 | 5.120 | 5,618,900 |
| 2025-01-08 | 5.100 | 5.190 | 4.940 | 5.150 | 5.150 | 9,695,148 |
| 2025-01-07 | 5.020 | 5.130 | 4.940 | 5.130 | 5.130 | 9,080,501 |
| 2025-01-06 | 5.020 | 5.130 | 4.820 | 5.020 | 5.020 | 7,471,996 |
| 2025-01-03 | 5.380 | 5.440 | 5.040 | 5.050 | 5.050 | 10,547,200 |
| 2025-01-02 | 5.380 | 5.580 | 5.330 | 5.380 | 5.380 | 8,053,558 |
| 2024-12-31 | 5.480 | 5.550 | 5.380 | 5.400 | 5.400 | 7,841,258 |
| 2024-12-30 | 5.660 | 5.700 | 5.410 | 5.430 | 5.430 | 16,692,600 |
| 2024-12-27 | 5.730 | 5.920 | 5.640 | 5.820 | 5.820 | 14,073,095 |
| 2024-12-26 | 5.830 | 6.100 | 5.660 | 5.750 | 5.750 | 16,778,800 |
| 2024-12-25 | 5.930 | 5.990 | 5.540 | 5.600 | 5.600 | 14,355,200 |
| 2024-12-24 | 6.200 | 6.290 | 5.760 | 5.930 | 5.930 | 19,334,472 |
| 2024-12-23 | 6.600 | 6.680 | 6.060 | 6.080 | 6.080 | 30,782,995 |
| 2024-12-20 | 6.690 | 7.000 | 6.490 | 6.670 | 6.670 | 51,159,144 |
| 2024-12-19 | 6.010 | 6.690 | 6.000 | 6.690 | 6.690 | 50,822,203 |
| 2024-12-18 | 6.150 | 6.300 | 5.910 | 6.080 | 6.080 | 14,480,100 |
| 2024-12-17 | 6.400 | 6.400 | 5.930 | 5.960 | 5.960 | 12,818,102 |
| 2024-12-16 | 6.460 | 6.500 | 6.360 | 6.410 | 6.410 | 7,070,899 |
| 2024-12-13 | 6.600 | 6.620 | 6.380 | 6.390 | 6.390 | 10,627,399 |
| 2024-12-12 | 6.610 | 6.630 | 6.500 | 6.590 | 6.590 | 11,967,111 |
| 2024-12-11 | 6.350 | 6.590 | 6.340 | 6.580 | 6.580 | 19,043,699 |
| 2024-12-10 | 6.420 | 6.500 | 6.250 | 6.260 | 6.260 | 9,449,199 |
| 2024-12-09 | 6.280 | 6.410 | 6.220 | 6.300 | 6.300 | 9,591,700 |
| 2024-12-06 | 6.160 | 6.290 | 6.150 | 6.280 | 6.280 | 8,752,755 |
| 2024-12-05 | 6.040 | 6.210 | 6.010 | 6.180 | 6.180 | 6,892,805 |
| 2024-12-04 | 6.230 | 6.260 | 5.970 | 6.040 | 6.040 | 7,913,005 |
| 2024-12-03 | 6.260 | 6.350 | 6.160 | 6.240 | 6.240 | 9,070,452 |
| 2024-12-02 | 6.120 | 6.290 | 6.100 | 6.240 | 6.240 | 6,322,200 |
| 2024-11-29 | 5.960 | 6.140 | 5.900 | 6.100 | 6.100 | 7,509,222 |
| 2024-11-28 | 5.920 | 6.060 | 5.890 | 5.980 | 5.980 | 7,280,624 |
| 2024-11-27 | 5.930 | 5.950 | 5.720 | 5.920 | 5.920 | 7,182,604 |
| 2024-11-26 | 5.960 | 6.090 | 5.930 | 5.980 | 5.980 | 6,269,000 |
| 2024-11-25 | 6.120 | 6.160 | 5.840 | 6.010 | 6.010 | 14,992,804 |
| 2024-11-22 | 6.220 | 6.430 | 6.130 | 6.160 | 6.160 | 12,837,100 |
| 2024-11-21 | 6.170 | 6.330 | 6.120 | 6.240 | 6.240 | 7,393,800 |
| 2024-11-20 | 5.900 | 6.230 | 5.860 | 6.180 | 6.180 | 11,886,301 |
| 2024-11-19 | 5.840 | 5.880 | 5.700 | 5.880 | 5.880 | 6,792,642 |
| 2024-11-18 | 6.150 | 6.180 | 5.750 | 5.810 | 5.810 | 8,534,906 |
| 2024-11-15 | 6.280 | 6.300 | 5.990 | 6.000 | 6.000 | 11,406,150 |
| 2024-11-14 | 6.500 | 6.600 | 6.230 | 6.240 | 6.240 | 9,428,199 |
| 2024-11-13 | 6.520 | 6.550 | 6.260 | 6.500 | 6.500 | 13,468,108 |
| 2024-11-12 | 6.550 | 6.770 | 6.430 | 6.520 | 6.520 | 18,121,220 |
| 2024-11-11 | 6.570 | 6.750 | 6.490 | 6.620 | 6.620 | 15,587,406 |
| 2024-11-08 | 6.500 | 6.750 | 6.360 | 6.600 | 6.600 | 20,379,739 |
| 2024-11-07 | 6.280 | 6.480 | 6.180 | 6.480 | 6.480 | 17,197,300 |
| 2024-11-06 | 6.240 | 6.500 | 6.210 | 6.290 | 6.290 | 21,278,952 |
| 2024-11-05 | 6.130 | 6.190 | 5.980 | 6.110 | 6.110 | 20,002,502 |
| 2024-11-04 | 6.000 | 6.300 | 5.900 | 6.130 | 6.130 | 24,518,852 |
| 2024-11-01 | 5.970 | 6.150 | 5.740 | 5.820 | 5.820 | 14,592,400 |
| 2024-10-31 | 5.890 | 6.060 | 5.890 | 6.000 | 6.000 | 12,922,601 |
| 2024-10-30 | 5.890 | 6.040 | 5.810 | 5.890 | 5.890 | 14,253,359 |
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.