Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.300	12.480	12.160	12.190	12.054	4,934,340
2023-10-27	12.200	12.500	12.190	12.300	12.163	4,477,400
2023-10-26	11.980	12.250	11.960	12.230	12.093	3,691,053
2023-10-25	11.850	12.160	11.820	12.030	11.896	4,405,720
2023-10-24	11.320	11.850	11.260	11.750	11.619	4,964,387
2023-10-23	11.720	11.770	11.280	11.340	11.213	3,456,887
2023-10-20	11.610	11.650	11.420	11.430	11.302	2,777,900
2023-10-19	11.360	11.790	11.360	11.590	11.461	3,844,701
2023-10-18	11.630	11.740	11.410	11.460	11.332	2,793,842
2023-10-17	11.590	11.690	11.510	11.680	11.550	2,888,400
2023-10-16	11.400	11.680	11.360	11.580	11.451	4,246,774
2023-10-13	11.730	11.730	11.330	11.400	11.273	5,119,502
2023-10-12	11.660	11.860	11.650	11.710	11.579	4,545,172
2023-10-11	11.890	11.940	11.660	11.710	11.579	5,348,700
2023-10-10	11.940	12.080	11.810	11.860	11.728	5,850,010
2023-10-09	12.280	12.310	11.900	11.960	11.826	7,756,260
2023-09-28	12.250	12.430	12.140	12.250	12.113	11,167,479
2023-09-27	13.670	13.760	12.750	12.750	12.608	18,252,710
2023-09-26	14.880	15.370	13.830	14.170	14.012	21,269,647
2023-09-25	13.720	14.790	13.380	14.400	14.239	18,084,337
2023-09-22	15.140	15.390	13.930	14.310	14.150	22,145,267
2023-09-21	13.670	14.990	13.570	14.990	14.823	11,399,317
2023-09-20	13.780	13.930	13.380	13.630	13.478	8,961,770
2023-09-19	14.270	14.860	13.840	13.900	13.745	13,239,410
2023-09-18	14.350	15.220	14.150	14.180	14.022	15,540,430
2023-09-15	13.330	14.500	13.260	14.100	13.943	15,549,647
2023-09-14	12.730	13.310	12.720	13.250	13.102	8,788,517
2023-09-13	13.800	13.980	12.780	13.140	12.993	11,335,590
2023-09-12	13.450	13.520	13.260	13.330	13.181	1,727,400
2023-09-11	13.230	13.530	13.190	13.520	13.369	2,654,500
2023-09-08	13.240	13.330	13.170	13.330	13.181	2,303,500
2023-09-07	13.480	13.670	13.260	13.290	13.142	3,096,100
2023-09-06	13.320	13.660	13.270	13.620	13.468	4,068,800
2023-09-05	13.150	13.410	13.150	13.350	13.201	2,838,817
2023-09-04	13.050	13.280	13.050	13.210	13.063	2,274,000
2023-09-01	12.840	13.020	12.790	12.990	12.845	1,490,400
2023-08-31	12.900	12.930	12.670	12.790	12.647	1,372,302
2023-08-30	12.790	12.940	12.790	12.900	12.756	1,512,200
2023-08-29	12.660	12.880	12.600	12.850	12.707	1,876,050
2023-08-28	13.030	13.090	12.600	12.620	12.479	3,695,100
2023-08-25	12.500	13.080	12.440	12.570	12.430	2,795,700
2023-08-24	12.410	12.640	12.260	12.560	12.420	1,730,370
2023-08-23	12.680	12.700	12.400	12.410	12.271	1,359,850
2023-08-22	12.670	12.740	12.430	12.710	12.568	2,101,952
2023-08-21	12.810	12.950	12.610	12.670	12.529	1,831,900
2023-08-18	13.000	13.240	12.750	12.750	12.608	1,621,200
2023-08-17	12.860	12.970	12.650	12.960	12.815	1,973,350
2023-08-16	12.960	12.990	12.720	12.820	12.677	1,927,800
2023-08-15	13.120	13.270	12.890	12.960	12.815	1,770,480
2023-08-14	12.850	13.120	12.760	13.120	12.974	2,000,400
2023-08-11	13.180	13.180	12.880	12.890	12.746	1,937,501
2023-08-10	13.050	13.180	13.010	13.170	13.023	1,041,400
2023-08-09	13.350	13.350	13.050	13.100	12.954	1,799,300
2023-08-08	13.390	13.390	13.200	13.340	13.191	1,951,100
2023-08-07	13.260	13.560	13.160	13.400	13.250	3,309,500
2023-08-04	13.280	13.500	13.210	13.250	13.102	2,323,800
2023-08-03	13.420	13.530	13.200	13.300	13.152	2,393,300
2023-08-02	13.300	13.680	13.160	13.420	13.270	3,314,800
2023-08-01	13.340	13.440	13.090	13.370	13.221	2,675,500
2023-07-31	13.240	13.410	13.090	13.380	13.231	3,125,100

← NewerPage 13 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.