Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.030	11.250	10.920	11.120	11.082	8,028,940
2025-10-22	11.300	11.440	11.000	11.030	10.992	10,375,970
2025-10-21	11.490	11.500	11.020	11.320	11.281	13,796,090
2025-10-20	11.280	11.700	11.020	11.570	11.530	23,522,138
2025-10-17	10.770	11.730	10.660	11.170	11.131	22,698,660
2025-10-16	11.080	11.150	10.610	10.660	10.623	6,780,900
2025-10-15	10.810	11.160	10.710	11.100	11.062	7,379,570
2025-10-14	10.980	11.200	10.780	10.850	10.813	7,565,170
2025-10-13	10.490	10.750	10.270	10.720	10.683	6,341,700
2025-10-10	10.700	10.940	10.580	10.750	10.713	6,614,900
2025-10-09	10.910	11.200	10.580	10.640	10.603	9,133,400
2025-09-30	10.640	10.640	10.450	10.530	10.494	4,668,000
2025-09-29	10.520	10.700	10.170	10.570	10.534	6,362,630
2025-09-26	10.490	10.820	10.380	10.600	10.563	9,005,630
2025-09-25	10.580	10.750	10.330	10.370	10.334	6,850,141
2025-09-24	10.530	10.720	10.430	10.580	10.544	7,064,150
2025-09-23	10.340	10.590	9.880	10.580	10.544	11,703,680
2025-09-22	10.560	10.700	10.200	10.340	10.304	10,184,847
2025-09-19	10.750	10.780	10.430	10.560	10.524	6,847,800
2025-09-18	11.080	11.250	10.590	10.690	10.653	14,928,680
2025-09-17	10.820	11.180	10.700	11.000	10.962	16,037,327
2025-09-16	10.600	11.270	10.430	10.840	10.803	18,627,727
2025-09-15	10.810	10.970	10.480	10.480	10.444	14,228,259
2025-09-12	10.550	10.840	10.520	10.580	10.544	23,774,583
2025-09-11	11.710	12.080	10.710	10.900	10.862	36,376,016
2025-09-10	10.000	10.980	9.900	10.980	10.942	18,651,168
2025-09-09	10.050	10.250	9.920	9.980	9.946	7,658,910
2025-09-08	9.990	10.140	9.850	10.100	10.065	10,802,868
2025-09-05	10.020	10.500	9.770	10.000	9.966	10,054,610
2025-09-04	10.090	10.280	9.770	10.000	9.966	13,097,174
2025-09-03	10.700	10.700	9.900	10.020	9.985	22,535,705
2025-09-02	9.820	10.780	9.610	10.780	10.743	15,437,362
2025-09-01	9.670	9.980	9.510	9.800	9.766	8,942,425
2025-08-29	9.580	9.920	9.500	9.590	9.557	8,652,173
2025-08-28	9.760	9.910	9.280	9.490	9.457	12,467,991
2025-08-27	10.060	10.250	9.780	9.810	9.776	12,249,413
2025-08-26	10.690	10.900	10.130	10.180	10.145	21,419,297
2025-08-25	10.300	10.530	10.120	10.510	10.474	14,225,233
2025-08-22	10.280	11.090	10.130	10.220	10.185	15,471,901
2025-08-21	10.180	10.320	10.060	10.270	10.235	4,178,390
2025-08-20	10.010	10.110	9.940	10.110	10.075	2,384,600
2025-08-19	9.840	10.040	9.730	10.040	10.005	3,772,420
2025-08-18	9.900	10.090	9.780	9.860	9.826	4,232,364
2025-08-15	9.920	9.990	9.830	9.840	9.806	3,625,710
2025-08-14	10.150	10.180	9.850	9.900	9.866	3,589,810
2025-08-13	10.210	10.270	10.120	10.140	10.105	2,730,080
2025-08-12	10.160	10.220	10.100	10.190	10.155	2,506,110
2025-08-11	10.180	10.240	10.060	10.170	10.135	2,941,710
2025-08-08	10.080	10.130	9.970	10.100	10.065	2,976,870
2025-08-07	10.060	10.100	9.990	10.030	9.995	2,414,551
2025-08-06	10.100	10.110	9.960	10.030	9.995	1,938,500
2025-08-05	9.990	10.130	9.980	10.070	10.035	2,819,400
2025-08-04	9.800	9.980	9.730	9.930	9.896	2,559,800
2025-08-01	9.850	9.890	9.710	9.830	9.796	3,293,800
2025-07-31	9.950	10.020	9.690	9.740	9.706	4,016,610
2025-07-30	10.030	10.060	9.930	10.010	9.975	3,206,721
2025-07-29	10.150	10.150	9.850	10.010	9.975	3,466,271
2025-07-28	10.090	10.190	9.980	10.090	10.055	4,528,810
2025-07-25	10.170	10.180	10.030	10.090	10.055	3,165,207
2025-07-24	9.860	10.260	9.860	10.130	10.095	5,160,807

← NewerPage 5 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.