Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.900	7.910	7.350	7.690	7.690	6,035,203
2026-07-20	8.140	8.390	7.830	7.870	7.870	5,166,354
2026-07-17	8.330	8.620	8.050	8.100	8.100	4,498,900
2026-07-16	8.250	8.500	8.150	8.400	8.371	3,801,330
2026-07-15	8.070	8.470	8.040	8.250	8.222	4,136,290
2026-07-14	7.830	8.140	7.730	8.090	8.062	3,561,651
2026-07-13	8.070	8.130	7.810	7.850	7.823	3,399,600
2026-07-10	7.880	8.210	7.760	8.070	8.042	3,804,799
2026-07-09	7.890	8.050	7.740	7.880	7.853	2,355,500
2026-07-08	7.980	8.010	7.820	7.930	7.903	2,335,100
2026-07-07	8.300	8.350	7.970	7.980	7.953	2,985,800
2026-07-06	8.290	8.450	8.240	8.260	8.232	2,962,600
2026-07-03	8.230	8.360	8.080	8.280	8.251	3,915,100
2026-07-02	8.180	8.460	8.130	8.210	8.182	4,492,400
2026-07-01	7.880	8.330	7.810	8.200	8.172	5,091,700
2026-06-30	7.910	8.090	7.780	7.880	7.853	2,863,200
2026-06-29	8.050	8.120	7.670	8.000	7.972	3,628,100
2026-06-26	8.020	8.140	7.930	8.000	7.972	2,661,750
2026-06-25	8.110	8.230	7.990	8.120	8.092	2,953,102
2026-06-24	8.690	8.690	8.080	8.160	8.132	4,105,100
2026-06-23	8.390	8.780	8.340	8.620	8.590	3,875,700
2026-06-22	8.240	8.420	8.030	8.400	8.371	3,463,352
2026-06-18	8.410	8.440	8.170	8.330	8.301	2,806,600
2026-06-17	8.570	8.620	8.390	8.430	8.401	2,807,694
2026-06-16	8.600	8.680	8.380	8.650	8.620	3,264,500
2026-06-15	8.870	9.060	8.520	8.610	8.580	4,358,230
2026-06-12	8.780	8.960	8.620	8.870	8.839	2,685,600
2026-06-11	8.690	8.850	8.580	8.740	8.710	2,844,570
2026-06-10	8.860	8.930	8.660	8.810	8.780	3,701,440
2026-06-09	8.990	9.110	8.780	8.860	8.829	2,607,400
2026-06-08	8.970	9.250	8.740	8.950	8.919	2,887,800
2026-06-05	9.080	9.270	8.880	9.170	9.138	3,573,240
2026-06-04	9.240	9.310	8.960	9.000	8.969	2,951,700
2026-06-03	9.340	9.400	9.150	9.230	9.198	3,121,502
2026-06-02	9.710	9.710	9.290	9.350	9.318	4,333,202
2026-06-01	9.230	9.770	9.180	9.690	9.657	4,514,800
2026-05-29	9.480	9.600	9.280	9.330	9.298	4,018,100
2026-05-28	9.410	9.610	9.250	9.480	9.447	4,488,700
2026-05-27	9.790	9.910	9.270	9.520	9.487	6,165,420
2026-05-26	9.770	10.010	9.700	9.820	9.786	5,878,870
2026-05-25	9.820	10.120	9.680	9.800	9.766	10,233,585
2026-05-22	11.000	11.440	10.010	10.220	10.185	18,766,902
2026-05-21	10.520	10.820	10.400	10.410	10.374	6,364,130
2026-05-20	10.560	10.560	10.240	10.520	10.484	3,277,500
2026-05-19	10.520	10.770	10.400	10.560	10.524	3,171,550
2026-05-18	10.560	10.630	10.290	10.610	10.573	4,301,030
2026-05-15	10.700	10.750	10.450	10.580	10.544	3,744,600
2026-05-14	10.930	10.930	10.670	10.710	10.673	2,583,400
2026-05-13	10.950	11.010	10.830	10.900	10.862	2,673,100
2026-05-12	11.090	11.100	10.850	10.880	10.842	2,389,800
2026-05-11	11.150	11.190	10.940	11.060	11.022	3,146,702
2026-05-08	10.940	11.140	10.930	11.120	11.082	2,905,700
2026-05-07	10.890	11.100	10.890	10.940	10.902	3,170,000
2026-05-06	10.890	11.030	10.850	10.940	10.902	4,393,650
2026-04-30	10.790	10.990	10.760	10.900	10.862	3,231,960
2026-04-29	10.580	10.940	10.580	10.860	10.823	4,487,500
2026-04-28	10.590	10.720	10.440	10.670	10.633	4,356,200
2026-04-27	10.410	10.690	10.220	10.650	10.613	5,877,902
2026-04-24	10.940	11.000	10.110	10.430	10.394	9,933,700
2026-04-23	10.600	10.960	10.390	10.740	10.703	6,280,900

← NewerPage 2 of 21 · 1,212 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.