Fujian Yongan Forestry Group Joint-Stock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.890 | 6.040 | 5.810 | 5.890 | 5.890 | 14,253,359 |
| 2024-10-29 | 6.000 | 6.140 | 5.840 | 5.950 | 5.950 | 20,806,819 |
| 2024-10-28 | 5.710 | 5.960 | 5.690 | 5.960 | 5.960 | 13,328,261 |
| 2024-10-25 | 5.630 | 5.750 | 5.630 | 5.720 | 5.720 | 10,955,101 |
| 2024-10-24 | 5.480 | 5.730 | 5.450 | 5.600 | 5.600 | 10,500,300 |
| 2024-10-23 | 5.510 | 5.670 | 5.490 | 5.520 | 5.520 | 9,208,300 |
| 2024-10-22 | 5.450 | 5.570 | 5.450 | 5.530 | 5.530 | 6,979,105 |
| 2024-10-21 | 5.590 | 5.630 | 5.450 | 5.490 | 5.490 | 11,449,390 |
| 2024-10-18 | 5.500 | 5.640 | 5.450 | 5.600 | 5.600 | 14,218,682 |
| 2024-10-17 | 5.460 | 5.800 | 5.460 | 5.540 | 5.540 | 18,482,048 |
| 2024-10-16 | 5.330 | 5.520 | 5.320 | 5.470 | 5.470 | 9,447,606 |
| 2024-10-15 | 5.380 | 5.650 | 5.340 | 5.420 | 5.420 | 12,330,548 |
| 2024-10-14 | 5.240 | 5.500 | 5.220 | 5.420 | 5.420 | 14,350,035 |
| 2024-10-11 | 5.390 | 5.450 | 5.120 | 5.160 | 5.160 | 9,392,170 |
| 2024-10-10 | 5.370 | 5.530 | 5.260 | 5.370 | 5.370 | 11,009,315 |
| 2024-10-09 | 5.780 | 5.780 | 5.270 | 5.290 | 5.290 | 14,911,202 |
| 2024-10-08 | 6.220 | 6.220 | 5.510 | 5.820 | 5.820 | 29,522,952 |
| 2024-09-30 | 5.250 | 5.680 | 5.160 | 5.680 | 5.680 | 34,767,823 |
| 2024-09-27 | 5.070 | 5.290 | 4.900 | 5.160 | 5.160 | 29,965,009 |
| 2024-09-26 | 4.700 | 5.190 | 4.700 | 5.030 | 5.030 | 31,865,632 |
| 2024-09-25 | 4.750 | 4.830 | 4.680 | 4.720 | 4.720 | 11,678,954 |
| 2024-09-24 | 4.560 | 4.700 | 4.560 | 4.700 | 4.700 | 11,051,123 |
| 2024-09-23 | 4.500 | 4.750 | 4.480 | 4.610 | 4.610 | 13,426,502 |
| 2024-09-20 | 4.450 | 4.560 | 4.420 | 4.490 | 4.490 | 10,727,000 |
| 2024-09-19 | 4.380 | 4.510 | 4.350 | 4.470 | 4.470 | 11,650,116 |
| 2024-09-18 | 4.520 | 4.560 | 4.280 | 4.410 | 4.410 | 12,490,935 |
| 2024-09-13 | 4.320 | 4.550 | 4.210 | 4.450 | 4.450 | 18,108,902 |
| 2024-09-12 | 4.360 | 4.400 | 4.280 | 4.290 | 4.290 | 8,153,700 |
| 2024-09-11 | 4.360 | 4.420 | 4.250 | 4.300 | 4.300 | 12,223,701 |
| 2024-09-10 | 4.210 | 4.550 | 4.200 | 4.360 | 4.360 | 21,390,601 |
| 2024-09-09 | 4.110 | 4.180 | 4.030 | 4.150 | 4.150 | 3,095,900 |
| 2024-09-06 | 4.170 | 4.220 | 4.090 | 4.100 | 4.100 | 3,515,000 |
| 2024-09-05 | 4.130 | 4.200 | 4.130 | 4.190 | 4.190 | 2,808,700 |
| 2024-09-04 | 4.160 | 4.200 | 4.120 | 4.140 | 4.140 | 2,645,800 |
| 2024-09-03 | 4.130 | 4.210 | 4.110 | 4.200 | 4.200 | 2,832,500 |
| 2024-09-02 | 4.200 | 4.250 | 4.130 | 4.150 | 4.150 | 4,353,810 |
| 2024-08-30 | 4.120 | 4.260 | 4.090 | 4.200 | 4.200 | 5,132,200 |
| 2024-08-29 | 4.090 | 4.140 | 4.020 | 4.120 | 4.120 | 2,790,200 |
| 2024-08-28 | 4.000 | 4.130 | 3.980 | 4.090 | 4.090 | 3,715,200 |
| 2024-08-27 | 4.070 | 4.090 | 3.990 | 4.020 | 4.020 | 2,845,600 |
| 2024-08-26 | 4.020 | 4.120 | 3.960 | 4.070 | 4.070 | 3,773,900 |
| 2024-08-23 | 4.030 | 4.030 | 3.920 | 3.960 | 3.960 | 4,144,400 |
| 2024-08-22 | 4.100 | 4.110 | 4.020 | 4.030 | 4.030 | 2,452,800 |
| 2024-08-21 | 4.100 | 4.140 | 4.070 | 4.090 | 4.090 | 2,847,100 |
| 2024-08-20 | 4.220 | 4.220 | 4.100 | 4.120 | 4.120 | 3,626,000 |
| 2024-08-19 | 4.180 | 4.270 | 4.150 | 4.190 | 4.190 | 3,755,400 |
| 2024-08-16 | 4.280 | 4.290 | 4.180 | 4.190 | 4.190 | 4,630,201 |
| 2024-08-15 | 4.230 | 4.300 | 4.170 | 4.280 | 4.280 | 4,579,102 |
| 2024-08-14 | 4.300 | 4.320 | 4.230 | 4.250 | 4.250 | 3,113,000 |
| 2024-08-13 | 4.270 | 4.310 | 4.150 | 4.300 | 4.300 | 4,637,700 |
| 2024-08-12 | 4.320 | 4.400 | 4.260 | 4.280 | 4.280 | 5,820,902 |
| 2024-08-09 | 4.400 | 4.450 | 4.320 | 4.320 | 4.320 | 6,102,101 |
| 2024-08-08 | 4.360 | 4.470 | 4.250 | 4.420 | 4.420 | 7,138,210 |
| 2024-08-07 | 4.290 | 4.360 | 4.260 | 4.350 | 4.350 | 6,341,500 |
| 2024-08-06 | 4.260 | 4.310 | 4.220 | 4.300 | 4.300 | 6,072,600 |
| 2024-08-05 | 4.310 | 4.390 | 4.190 | 4.190 | 4.190 | 8,099,500 |
| 2024-08-02 | 4.280 | 4.360 | 4.270 | 4.290 | 4.290 | 6,698,500 |
| 2024-08-01 | 4.350 | 4.380 | 4.300 | 4.320 | 4.320 | 5,993,200 |
| 2024-07-31 | 4.210 | 4.350 | 4.200 | 4.350 | 4.350 | 7,044,900 |
| 2024-07-30 | 4.180 | 4.250 | 4.140 | 4.230 | 4.230 | 5,576,170 |
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.