Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.360	11.660	11.290	11.640	11.600	4,635,230
2026-01-16	11.520	11.550	11.320	11.370	11.331	4,371,171
2026-01-15	11.630	11.650	11.320	11.440	11.401	6,070,200
2026-01-14	11.710	11.880	11.510	11.660	11.620	7,633,271
2026-01-13	12.000	12.070	11.700	11.760	11.719	8,403,050
2026-01-12	11.930	12.000	11.710	11.960	11.919	7,664,502
2026-01-09	11.870	11.940	11.700	11.840	11.799	6,154,400
2026-01-08	11.610	11.980	11.560	11.870	11.829	8,424,380
2026-01-07	11.680	11.790	11.560	11.670	11.630	6,497,440
2026-01-06	11.810	11.890	11.580	11.680	11.640	8,329,700
2026-01-05	11.760	11.990	11.670	11.840	11.799	6,459,940
2025-12-31	12.220	12.240	11.590	11.760	11.719	8,542,073
2025-12-30	12.300	12.430	12.060	12.170	12.128	6,624,310
2025-12-29	12.530	12.560	12.200	12.330	12.287	7,679,301
2025-12-26	12.500	12.710	12.300	12.530	12.487	9,639,270
2025-12-25	12.550	12.810	12.500	12.580	12.537	9,169,400
2025-12-24	12.140	12.600	12.140	12.550	12.507	11,382,270
2025-12-23	12.200	12.580	11.910	12.250	12.208	13,027,300
2025-12-22	12.340	12.500	12.090	12.220	12.178	10,438,680
2025-12-19	11.930	12.540	11.900	12.420	12.377	12,554,401
2025-12-18	11.800	12.160	11.700	12.000	11.959	9,798,340
2025-12-17	12.420	12.420	11.720	11.910	11.869	12,757,670
2025-12-16	13.210	13.210	12.300	12.370	12.327	15,756,570
2025-12-15	13.040	13.630	12.880	13.470	13.424	15,280,502
2025-12-12	13.100	13.580	12.900	13.040	12.995	17,694,850
2025-12-11	14.310	14.340	13.150	13.150	13.105	27,964,050
2025-12-10	14.880	15.360	14.290	14.610	14.560	33,804,801
2025-12-09	16.320	16.320	14.850	14.890	14.839	43,719,010
2025-12-08	15.800	16.060	15.800	16.060	16.005	17,025,640
2025-12-05	13.230	14.600	13.000	14.600	14.550	17,959,055
2025-12-04	13.500	13.900	13.260	13.270	13.224	16,105,300
2025-12-03	13.560	14.240	13.280	13.790	13.742	25,646,608
2025-12-02	13.310	13.880	13.200	13.550	13.503	20,795,893
2025-12-01	13.340	13.470	13.100	13.240	13.194	12,657,977
2025-11-28	12.640	13.440	12.510	13.340	13.294	16,061,700
2025-11-27	12.690	12.840	12.450	12.710	12.666	11,748,634
2025-11-26	13.340	13.440	12.630	12.680	12.636	19,102,642
2025-11-25	13.750	13.760	13.180	13.440	13.394	19,780,711
2025-11-24	12.740	13.840	11.780	13.670	13.623	21,623,404
2025-11-21	13.510	14.570	12.960	13.090	13.045	22,402,091
2025-11-20	13.860	14.790	13.100	13.830	13.782	24,896,794
2025-11-19	14.490	15.620	13.750	14.380	14.330	25,029,943
2025-11-18	16.830	16.870	15.230	15.230	15.177	21,119,653
2025-11-17	15.380	16.920	15.080	16.920	16.862	38,041,398
2025-11-14	14.540	15.880	13.980	15.380	15.327	39,806,423
2025-11-13	14.250	15.880	14.150	15.030	14.978	44,490,309
2025-11-12	13.430	14.930	13.350	14.440	14.390	40,959,529
2025-11-11	13.150	13.730	13.100	13.570	13.523	22,200,492
2025-11-10	13.320	13.930	13.010	13.470	13.424	26,380,942
2025-11-07	13.100	13.970	12.780	13.610	13.563	31,031,782
2025-11-06	14.050	14.060	13.280	13.280	13.234	28,377,970
2025-11-05	14.530	15.880	14.140	14.760	14.709	43,783,170
2025-11-04	12.630	15.140	12.630	15.140	15.088	41,195,757
2025-11-03	14.100	15.400	13.570	13.760	13.713	46,250,632
2025-10-31	12.730	14.000	12.730	14.000	13.952	17,591,845
2025-10-30	11.550	12.730	10.990	12.730	12.686	21,480,400
2025-10-29	12.060	12.070	11.140	11.570	11.530	22,172,210
2025-10-28	11.820	12.680	11.730	12.310	12.268	23,868,762
2025-10-27	11.280	12.230	11.210	11.630	11.590	16,735,930
2025-10-24	11.180	11.680	11.180	11.260	11.221	12,173,400

← NewerPage 4 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.