Fujian Jinsen Forestry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	8.040	8.150	7.830	8.020	7.930	4,413,789
2024-04-25	7.780	8.180	7.740	7.960	7.871	4,485,512
2024-04-24	7.740	7.880	7.710	7.840	7.752	2,914,612
2024-04-23	7.760	7.980	7.700	7.790	7.703	3,839,000
2024-04-22	7.690	7.810	7.440	7.610	7.525	3,770,930
2024-04-19	7.870	7.960	7.660	7.690	7.604	4,428,637
2024-04-18	7.820	8.100	7.630	7.890	7.802	7,233,170
2024-04-17	7.330	8.090	7.320	7.900	7.812	9,857,319
2024-04-16	7.690	7.990	7.690	7.690	7.604	3,806,800
2024-04-15	8.680	8.900	8.540	8.540	8.445	8,919,520
2024-04-12	9.650	9.870	9.410	9.490	9.384	14,787,879
2024-04-11	9.810	10.560	9.600	9.990	9.878	22,476,149
2024-04-10	9.900	10.040	9.340	9.600	9.493	16,334,949
2024-04-09	9.250	10.160	9.190	10.160	10.047	8,430,799
2024-04-08	9.500	9.550	9.230	9.240	9.137	3,293,100
2024-04-03	9.460	9.530	9.340	9.490	9.384	3,553,500
2024-04-02	9.500	9.510	9.340	9.450	9.345	2,675,135
2024-04-01	9.260	9.430	9.230	9.420	9.315	2,987,400
2024-03-29	9.030	9.220	9.020	9.220	9.117	1,842,770
2024-03-28	8.740	9.140	8.740	9.050	8.949	3,340,785
2024-03-27	9.050	9.160	8.820	8.830	8.731	2,889,685
2024-03-26	9.050	9.200	8.860	9.050	8.949	3,625,570
2024-03-25	9.300	9.370	9.010	9.090	8.989	4,011,200
2024-03-22	9.630	9.650	9.250	9.350	9.246	4,271,880
2024-03-21	9.550	9.660	9.430	9.630	9.523	3,327,640
2024-03-20	9.410	9.550	9.390	9.550	9.443	3,282,070
2024-03-19	9.460	9.520	9.350	9.400	9.295	3,532,500
2024-03-18	9.280	9.410	9.250	9.390	9.285	4,017,600
2024-03-15	9.070	9.290	8.940	9.230	9.127	4,993,700
2024-03-14	9.040	9.180	8.900	9.060	8.959	3,889,200
2024-03-13	9.120	9.190	8.940	9.040	8.939	3,426,600
2024-03-12	8.890	9.120	8.840	9.120	9.018	4,513,600
2024-03-11	8.750	8.880	8.630	8.880	8.781	3,162,758
2024-03-08	8.740	8.830	8.560	8.720	8.623	3,274,900
2024-03-07	8.870	8.950	8.750	8.800	8.702	3,218,600
2024-03-06	8.500	8.840	8.500	8.760	8.662	3,141,600
2024-03-05	8.980	9.060	8.680	8.700	8.603	4,728,800
2024-03-04	8.920	9.060	8.760	8.980	8.880	4,625,542
2024-03-01	9.030	9.060	8.740	8.930	8.830	4,837,000
2024-02-29	8.540	9.020	8.220	8.990	8.890	6,229,690
2024-02-28	9.650	9.990	8.660	8.660	8.563	10,474,000
2024-02-27	9.230	9.620	9.190	9.620	9.513	4,521,400
2024-02-26	9.100	9.580	9.060	9.250	9.147	6,657,990
2024-02-23	8.650	9.300	8.610	9.100	8.998	6,056,600
2024-02-22	8.210	8.600	8.160	8.600	8.504	4,909,770
2024-02-21	8.060	8.570	7.910	8.240	8.148	5,511,762
2024-02-20	7.840	8.110	7.700	8.060	7.970	5,481,950
2024-02-19	7.630	7.960	7.500	7.880	7.792	7,698,105
2024-02-08	7.050	7.650	6.530	7.640	7.555	14,044,762
2024-02-07	8.010	8.080	7.260	7.260	7.179	9,079,700
2024-02-06	8.300	8.450	7.790	8.070	7.980	8,050,848
2024-02-05	9.500	9.720	8.660	8.660	8.563	5,445,100
2024-02-02	9.970	10.310	9.220	9.620	9.513	4,415,157
2024-02-01	10.190	10.290	9.700	9.930	9.819	4,798,120
2024-01-31	11.150	11.150	10.180	10.280	10.165	4,126,570
2024-01-30	11.490	11.490	11.060	11.110	10.986	2,627,770
2024-01-29	12.100	12.200	11.530	11.540	11.411	3,435,800
2024-01-26	11.870	12.280	11.770	12.160	12.024	3,674,230
2024-01-25	11.160	11.860	11.140	11.840	11.708	3,673,340
2024-01-24	10.770	11.190	10.690	11.130	11.006	3,947,400

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.