Fujian Jinsen Forestry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.630 | 7.010 | 6.510 | 7.000 | 6.949 | 4,547,700 |
| 2024-07-24 | 6.580 | 6.720 | 6.450 | 6.650 | 6.601 | 3,159,100 |
| 2024-07-23 | 6.570 | 6.700 | 6.540 | 6.590 | 6.542 | 2,671,900 |
| 2024-07-22 | 6.460 | 6.570 | 6.320 | 6.560 | 6.512 | 1,982,600 |
| 2024-07-19 | 6.410 | 6.480 | 6.290 | 6.420 | 6.373 | 1,458,300 |
| 2024-07-18 | 6.400 | 6.440 | 6.240 | 6.410 | 6.363 | 1,924,470 |
| 2024-07-17 | 6.490 | 6.580 | 6.390 | 6.450 | 6.403 | 1,369,400 |
| 2024-07-16 | 6.540 | 6.600 | 6.480 | 6.510 | 6.462 | 1,518,197 |
| 2024-07-15 | 6.740 | 6.780 | 6.540 | 6.580 | 6.532 | 2,263,200 |
| 2024-07-12 | 6.780 | 7.160 | 6.710 | 6.780 | 6.730 | 4,163,270 |
| 2024-07-11 | 6.480 | 6.760 | 6.480 | 6.720 | 6.671 | 3,302,066 |
| 2024-07-10 | 6.490 | 6.520 | 6.330 | 6.370 | 6.323 | 2,294,000 |
| 2024-07-09 | 6.620 | 6.710 | 6.260 | 6.550 | 6.502 | 3,749,840 |
| 2024-07-08 | 6.830 | 6.900 | 6.600 | 6.600 | 6.526 | 2,610,300 |
| 2024-07-05 | 6.840 | 7.080 | 6.750 | 7.000 | 6.922 | 2,066,100 |
| 2024-07-04 | 7.120 | 7.160 | 6.860 | 6.880 | 6.803 | 2,423,000 |
| 2024-07-03 | 7.210 | 7.420 | 7.130 | 7.180 | 7.100 | 2,626,200 |
| 2024-07-02 | 7.060 | 7.430 | 7.010 | 7.200 | 7.120 | 3,007,600 |
| 2024-07-01 | 6.960 | 7.080 | 6.900 | 7.050 | 6.971 | 2,079,928 |
| 2024-06-28 | 6.920 | 7.030 | 6.830 | 6.930 | 6.853 | 1,484,600 |
| 2024-06-27 | 7.000 | 7.190 | 6.880 | 6.880 | 6.803 | 1,919,100 |
| 2024-06-26 | 6.790 | 7.020 | 6.690 | 7.000 | 6.922 | 1,989,700 |
| 2024-06-25 | 6.580 | 6.900 | 6.580 | 6.790 | 6.714 | 2,464,051 |
| 2024-06-24 | 6.790 | 6.810 | 6.530 | 6.580 | 6.507 | 2,675,783 |
| 2024-06-21 | 6.950 | 7.050 | 6.830 | 6.880 | 6.803 | 1,855,600 |
| 2024-06-20 | 7.230 | 7.270 | 6.900 | 6.930 | 6.853 | 3,126,352 |
| 2024-06-19 | 7.280 | 7.330 | 7.200 | 7.260 | 7.179 | 1,487,192 |
| 2024-06-18 | 7.110 | 7.300 | 7.110 | 7.270 | 7.189 | 1,487,972 |
| 2024-06-17 | 7.270 | 7.350 | 7.130 | 7.160 | 7.080 | 1,841,802 |
| 2024-06-14 | 7.320 | 7.430 | 7.220 | 7.360 | 7.278 | 1,927,000 |
| 2024-06-13 | 7.500 | 7.530 | 7.300 | 7.330 | 7.248 | 1,827,900 |
| 2024-06-12 | 7.240 | 7.440 | 7.190 | 7.400 | 7.317 | 2,112,870 |
| 2024-06-11 | 7.360 | 7.360 | 7.070 | 7.230 | 7.149 | 3,143,574 |
| 2024-06-07 | 7.110 | 7.420 | 7.090 | 7.360 | 7.278 | 4,991,500 |
| 2024-06-06 | 7.540 | 7.610 | 7.000 | 7.030 | 6.952 | 4,635,400 |
| 2024-06-05 | 7.670 | 7.680 | 7.500 | 7.560 | 7.476 | 1,687,100 |
| 2024-06-04 | 7.800 | 7.800 | 7.570 | 7.670 | 7.584 | 2,160,550 |
| 2024-06-03 | 8.080 | 8.110 | 7.730 | 7.830 | 7.743 | 2,252,300 |
| 2024-05-31 | 8.180 | 8.200 | 8.050 | 8.080 | 7.990 | 1,302,101 |
| 2024-05-30 | 8.350 | 8.350 | 8.100 | 8.120 | 8.029 | 1,738,234 |
| 2024-05-29 | 8.260 | 8.390 | 8.150 | 8.280 | 8.188 | 1,582,637 |
| 2024-05-28 | 8.430 | 8.440 | 8.200 | 8.250 | 8.158 | 1,830,837 |
| 2024-05-27 | 8.510 | 8.550 | 8.290 | 8.430 | 8.336 | 2,196,150 |
| 2024-05-24 | 8.450 | 8.560 | 8.300 | 8.510 | 8.415 | 3,055,100 |
| 2024-05-23 | 8.640 | 8.650 | 8.360 | 8.370 | 8.277 | 2,585,200 |
| 2024-05-22 | 8.650 | 8.720 | 8.620 | 8.660 | 8.563 | 2,195,900 |
| 2024-05-21 | 8.670 | 8.730 | 8.570 | 8.660 | 8.563 | 2,903,270 |
| 2024-05-20 | 8.670 | 8.740 | 8.600 | 8.650 | 8.553 | 3,097,700 |
| 2024-05-17 | 8.570 | 8.730 | 8.570 | 8.660 | 8.563 | 2,480,700 |
| 2024-05-16 | 8.600 | 8.730 | 8.580 | 8.640 | 8.544 | 2,938,100 |
| 2024-05-15 | 8.480 | 8.730 | 8.350 | 8.600 | 8.504 | 4,784,000 |
| 2024-05-14 | 8.290 | 8.600 | 8.200 | 8.460 | 8.366 | 4,473,102 |
| 2024-05-13 | 8.440 | 8.970 | 8.230 | 8.300 | 8.207 | 5,761,454 |
| 2024-05-10 | 8.450 | 8.530 | 8.290 | 8.500 | 8.405 | 3,650,930 |
| 2024-05-09 | 8.290 | 8.480 | 8.250 | 8.440 | 8.346 | 3,007,640 |
| 2024-05-08 | 8.410 | 8.430 | 8.230 | 8.270 | 8.178 | 2,709,824 |
| 2024-05-07 | 8.420 | 8.500 | 8.310 | 8.430 | 8.336 | 2,889,910 |
| 2024-05-06 | 8.250 | 8.550 | 8.250 | 8.430 | 8.336 | 3,794,416 |
| 2024-04-30 | 8.520 | 8.550 | 8.020 | 8.170 | 8.079 | 6,414,912 |
| 2024-04-29 | 8.070 | 8.570 | 8.070 | 8.500 | 8.405 | 5,651,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0290 CNY |
| 2025-07-16 | 0.0366 CNY |
| 2024-07-09 | 0.0255 CNY |
| 2023-06-08 | 0.0430 CNY |
| 2022-06-10 | 0.0350 CNY |
| 2021-06-11 | 0.0300 CNY |
| 2020-07-17 | 0.0200 CNY |
| 2019-07-19 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.