Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.240	13.410	13.090	13.380	13.231	3,125,100
2023-07-28	13.260	13.440	13.180	13.270	13.122	4,088,100
2023-07-27	13.780	13.780	13.250	13.280	13.132	6,714,700
2023-07-26	13.840	13.970	13.690	13.920	13.765	4,048,351
2023-07-25	14.010	14.020	13.630	13.740	13.587	5,204,651
2023-07-24	13.740	14.370	13.530	14.010	13.854	6,538,550
2023-07-21	13.700	14.190	13.620	13.720	13.567	6,551,050
2023-07-20	13.910	14.080	13.640	13.710	13.557	6,501,546
2023-07-19	14.160	14.500	13.910	14.050	13.893	9,208,846
2023-07-18	14.010	14.290	13.630	14.000	13.844	11,488,530
2023-07-17	14.230	14.670	14.000	14.160	14.002	14,761,410
2023-07-14	13.980	15.300	13.510	14.240	14.081	24,818,400
2023-07-13	12.760	14.120	12.720	14.120	13.962	9,467,830
2023-07-12	13.020	13.380	12.810	12.840	12.697	3,431,490
2023-07-11	12.860	13.100	12.800	12.970	12.825	2,415,407
2023-07-10	13.360	13.440	12.830	12.930	12.786	3,619,500
2023-07-07	12.860	13.290	12.760	13.120	12.974	4,354,297
2023-07-06	12.900	12.940	12.780	12.860	12.716	2,223,380
2023-07-05	13.010	13.040	12.840	12.940	12.796	2,839,298
2023-07-04	13.040	13.160	12.900	12.980	12.835	3,967,200
2023-07-03	13.160	13.310	12.980	12.980	12.835	6,355,200
2023-06-30	12.810	13.800	12.810	13.160	13.013	11,736,948
2023-06-29	12.390	12.730	12.300	12.580	12.440	4,773,580
2023-06-28	12.210	12.440	11.730	12.400	12.262	5,259,110
2023-06-27	11.710	12.220	11.710	12.130	11.995	3,268,530
2023-06-26	11.800	12.300	11.770	11.800	11.668	2,343,420
2023-06-21	11.930	12.240	11.900	11.950	11.817	2,684,200
2023-06-20	12.120	12.140	11.900	11.960	11.826	2,490,310
2023-06-19	12.300	12.390	12.070	12.110	11.975	3,771,902
2023-06-16	12.320	12.490	12.280	12.300	12.163	3,033,822
2023-06-15	12.020	12.680	12.020	12.280	12.143	5,632,762
2023-06-14	12.190	12.360	12.070	12.090	11.955	3,953,926
2023-06-13	12.200	12.610	12.200	12.220	12.084	4,639,800
2023-06-12	12.100	12.440	12.090	12.200	12.064	8,370,750
2023-06-09	12.960	13.190	12.630	12.720	12.578	11,116,088
2023-06-08	12.420	13.200	12.350	12.830	12.687	11,046,240
2023-06-07	12.450	12.590	12.110	12.400	12.219	5,724,570
2023-06-06	12.470	12.980	12.400	12.490	12.308	8,446,480
2023-06-05	12.090	13.070	11.970	12.720	12.534	12,416,109
2023-06-02	11.500	12.350	11.500	12.170	11.992	8,457,230
2023-06-01	11.530	12.480	11.420	11.700	11.529	8,265,520
2023-05-31	11.110	11.880	11.000	11.640	11.470	6,022,950
2023-05-30	11.200	11.270	11.000	11.110	10.948	1,541,942
2023-05-29	11.310	11.400	11.200	11.200	11.037	884,470
2023-05-26	11.280	11.330	11.170	11.310	11.145	1,015,925
2023-05-25	11.400	11.430	11.220	11.310	11.145	996,551
2023-05-24	11.290	11.460	11.150	11.360	11.194	1,222,303
2023-05-23	11.400	11.480	11.290	11.290	11.125	993,050
2023-05-22	11.480	11.500	11.380	11.430	11.263	921,100
2023-05-19	11.340	11.490	11.220	11.460	11.293	1,347,411
2023-05-18	11.440	11.460	11.310	11.370	11.204	1,137,072
2023-05-17	11.290	11.420	11.230	11.420	11.253	1,127,010
2023-05-16	11.270	11.450	11.210	11.290	11.125	1,505,620
2023-05-15	11.260	11.530	11.120	11.270	11.106	1,736,670
2023-05-12	11.270	11.300	11.170	11.200	11.037	955,660
2023-05-11	11.070	11.320	11.060	11.280	11.115	1,361,410
2023-05-10	11.020	11.140	10.980	11.080	10.918	966,300
2023-05-09	11.120	11.190	11.000	11.030	10.869	1,335,372
2023-05-08	11.110	11.250	11.100	11.170	11.007	1,124,900
2023-05-05	11.210	11.210	11.070	11.190	11.027	1,152,342

← NewerPage 14 of 21 · 1,218 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.