Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.200	11.200	10.560	10.760	10.640	4,605,727
2024-01-22	11.950	11.950	11.000	11.080	10.956	3,991,050
2024-01-19	12.020	12.190	11.770	11.810	11.678	2,797,900
2024-01-18	12.210	12.380	11.610	12.130	11.995	5,135,670
2024-01-17	12.490	12.870	12.390	12.390	12.252	5,272,740
2024-01-16	12.680	12.820	12.280	12.580	12.440	4,756,840
2024-01-15	12.860	12.980	12.680	12.760	12.618	4,217,970
2024-01-12	13.490	13.570	12.910	12.940	12.796	6,011,100
2024-01-11	12.800	13.340	12.800	13.040	12.894	4,970,100
2024-01-10	12.790	13.060	12.650	12.850	12.707	5,079,700
2024-01-09	13.060	13.560	12.690	12.890	12.746	7,554,800
2024-01-08	13.190	13.300	12.900	12.980	12.835	5,038,791
2024-01-05	13.510	13.820	13.200	13.290	13.142	11,728,500
2024-01-04	13.300	14.100	13.150	13.650	13.498	18,703,791
2024-01-03	12.660	13.920	12.560	13.420	13.270	15,431,370
2024-01-02	12.330	12.800	12.320	12.650	12.509	2,656,800
2023-12-29	12.270	12.370	12.150	12.330	12.192	1,609,570
2023-12-28	12.200	12.320	12.020	12.270	12.133	2,051,790
2023-12-27	11.990	12.220	11.900	12.170	12.034	1,525,100
2023-12-26	12.160	12.170	11.940	11.990	11.856	1,465,100
2023-12-25	12.210	12.280	11.980	12.160	12.024	1,867,100
2023-12-22	12.500	12.520	12.180	12.220	12.084	1,808,300
2023-12-21	12.440	12.560	12.190	12.500	12.360	1,916,502
2023-12-20	12.510	12.620	12.460	12.460	12.321	1,809,700
2023-12-19	12.690	12.690	12.400	12.530	12.390	1,939,310
2023-12-18	12.860	12.920	12.550	12.650	12.509	2,303,270
2023-12-15	12.740	12.970	12.660	12.820	12.677	2,598,200
2023-12-14	12.680	12.960	12.520	12.810	12.667	2,804,122
2023-12-13	12.640	12.790	12.560	12.670	12.529	2,330,400
2023-12-12	12.380	12.630	12.280	12.620	12.479	2,537,400
2023-12-11	12.350	12.590	12.300	12.340	12.202	2,873,740
2023-12-08	12.840	12.970	12.480	12.490	12.351	2,898,671
2023-12-07	12.980	13.050	12.820	12.850	12.707	2,139,600
2023-12-06	12.830	13.020	12.730	12.980	12.835	2,716,200
2023-12-05	13.020	13.130	12.810	12.830	12.687	2,327,041
2023-12-04	12.980	13.110	12.920	13.060	12.914	1,814,780
2023-12-01	12.790	13.020	12.790	12.970	12.825	2,854,100
2023-11-30	12.930	12.960	12.680	12.790	12.647	2,906,600
2023-11-29	13.070	13.070	12.860	12.890	12.746	2,765,800
2023-11-28	13.070	13.200	13.010	13.060	12.914	2,295,476
2023-11-27	12.920	13.160	12.920	13.050	12.904	2,930,800
2023-11-24	12.920	13.080	12.860	12.970	12.825	1,984,800
2023-11-23	12.960	13.020	12.860	12.940	12.796	1,859,900
2023-11-22	12.880	13.000	12.750	12.950	12.805	2,416,470
2023-11-21	12.820	13.120	12.800	12.900	12.756	2,674,000
2023-11-20	12.780	12.940	12.750	12.880	12.736	2,034,100
2023-11-17	12.770	12.830	12.550	12.780	12.637	2,828,510
2023-11-16	12.890	13.000	12.680	12.720	12.578	3,601,300
2023-11-15	12.690	12.980	12.610	12.890	12.746	4,482,200
2023-11-14	12.610	12.740	12.600	12.660	12.519	2,025,900
2023-11-13	12.630	12.670	12.510	12.640	12.499	2,326,000
2023-11-10	12.480	12.610	12.280	12.540	12.400	2,568,500
2023-11-09	12.470	12.660	12.420	12.450	12.311	2,131,800
2023-11-08	12.500	12.630	12.390	12.520	12.380	2,906,800
2023-11-07	12.550	12.630	12.340	12.530	12.390	3,544,500
2023-11-06	12.410	12.420	12.220	12.370	12.232	2,679,802
2023-11-03	12.160	12.420	12.160	12.400	12.262	3,860,500
2023-11-02	12.240	12.420	12.150	12.160	12.024	3,622,400
2023-11-01	12.140	12.280	12.080	12.190	12.054	2,433,770
2023-10-31	12.280	12.300	12.080	12.130	11.995	4,006,900

← NewerPage 12 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.