Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.500	10.540	10.390	10.520	10.484	2,319,620
2026-04-21	10.700	10.710	10.350	10.540	10.504	4,285,500
2026-04-20	10.650	10.690	10.520	10.670	10.633	2,279,500
2026-04-17	10.650	10.730	10.480	10.560	10.524	2,844,200
2026-04-16	10.450	10.700	10.380	10.650	10.613	3,834,300
2026-04-15	10.620	10.620	10.410	10.430	10.394	2,303,400
2026-04-14	10.730	10.750	10.400	10.540	10.504	4,076,500
2026-04-13	10.830	10.900	10.500	10.710	10.673	4,582,002
2026-04-10	10.800	10.850	10.630	10.700	10.663	3,167,500
2026-04-09	10.850	10.990	10.550	10.630	10.593	4,051,700
2026-04-08	11.010	11.040	10.800	10.990	10.952	3,907,400
2026-04-07	10.420	10.850	10.270	10.800	10.763	5,282,000
2026-04-03	10.990	10.990	10.340	10.370	10.334	4,984,800
2026-04-02	10.910	11.150	10.820	10.930	10.892	5,219,250
2026-04-01	11.410	11.410	10.750	10.860	10.823	7,673,402
2026-03-31	11.130	11.630	11.130	11.250	11.211	9,138,252
2026-03-30	10.700	11.250	10.610	11.160	11.122	8,832,036
2026-03-27	10.630	10.880	10.500	10.790	10.753	3,215,700
2026-03-26	11.000	11.080	10.620	10.700	10.663	5,456,020
2026-03-25	10.580	11.050	10.580	11.000	10.962	5,359,450
2026-03-24	10.300	10.580	10.060	10.540	10.504	5,752,770
2026-03-23	10.400	10.600	10.000	10.110	10.075	5,158,280
2026-03-20	10.980	11.000	10.560	10.590	10.553	4,387,600
2026-03-19	11.100	11.200	10.760	10.860	10.823	4,845,000
2026-03-18	11.040	11.220	10.960	11.210	11.171	3,185,600
2026-03-17	11.270	11.420	11.000	11.030	10.992	3,621,400
2026-03-16	11.240	11.530	11.200	11.330	11.291	3,307,270
2026-03-13	11.480	11.550	11.240	11.270	11.231	3,272,510
2026-03-12	11.710	11.760	11.380	11.400	11.361	5,038,070
2026-03-11	11.990	11.990	11.700	11.760	11.719	3,894,200
2026-03-10	11.890	12.020	11.850	11.930	11.889	3,807,430
2026-03-09	12.000	12.010	11.550	11.820	11.779	6,136,600
2026-03-06	11.650	12.090	11.590	12.080	12.038	5,900,600
2026-03-05	11.860	11.940	11.630	11.650	11.610	5,275,490
2026-03-04	11.620	11.920	11.500	11.800	11.759	7,228,600
2026-03-03	11.880	12.160	11.690	11.710	11.670	7,668,600
2026-03-02	12.250	12.280	11.920	11.930	11.889	7,415,050
2026-02-27	12.320	12.450	12.200	12.440	12.397	6,792,430
2026-02-26	12.450	12.550	12.190	12.310	12.268	7,256,300
2026-02-25	12.200	12.510	12.200	12.450	12.407	7,822,302
2026-02-24	12.170	12.480	11.970	12.230	12.188	13,844,720
2026-02-13	11.990	12.200	11.940	12.150	12.108	7,302,520
2026-02-12	11.900	12.390	11.680	11.990	11.949	9,127,000
2026-02-11	11.950	12.030	11.810	11.930	11.889	4,661,180
2026-02-10	12.000	12.000	11.800	11.950	11.909	4,028,500
2026-02-09	12.000	12.010	11.880	11.920	11.879	5,451,800
2026-02-06	11.810	12.050	11.740	11.890	11.849	8,919,702
2026-02-05	11.660	12.350	11.660	11.950	11.909	12,177,260
2026-02-04	11.630	11.850	11.630	11.760	11.719	5,737,660
2026-02-03	11.330	11.640	11.250	11.600	11.560	7,382,980
2026-02-02	11.450	11.640	11.260	11.260	11.221	7,770,870
2026-01-30	11.240	11.690	11.230	11.490	11.450	11,549,825
2026-01-29	11.790	11.840	11.260	11.260	11.221	15,174,861
2026-01-28	12.110	12.370	11.770	11.900	11.859	16,030,131
2026-01-27	12.060	12.610	12.060	12.370	12.327	27,800,758
2026-01-26	14.260	14.470	12.490	13.400	13.354	38,872,391
2026-01-23	11.950	13.150	11.820	13.150	13.105	11,505,891
2026-01-22	11.710	11.950	11.660	11.950	11.909	5,067,440
2026-01-21	11.630	11.760	11.430	11.740	11.700	4,741,571
2026-01-20	11.640	11.800	11.530	11.740	11.700	5,782,870

← NewerPage 3 of 5 · 243 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.