Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.000	10.350	9.860	9.980	9.946	6,425,087
2025-07-22	9.890	9.990	9.740	9.940	9.906	3,568,400
2025-07-21	9.640	9.880	9.600	9.850	9.816	3,808,409
2025-07-18	9.770	9.770	9.570	9.630	9.597	2,094,170
2025-07-17	9.650	9.670	9.580	9.650	9.617	2,842,190
2025-07-16	9.460	9.620	9.330	9.600	9.567	3,053,076
2025-07-15	9.750	9.760	9.320	9.400	9.331	4,044,700
2025-07-14	9.660	9.760	9.610	9.740	9.669	3,510,057
2025-07-11	9.660	9.680	9.480	9.620	9.550	2,368,270
2025-07-10	9.660	9.690	9.550	9.660	9.589	2,676,700
2025-07-09	9.730	9.760	9.600	9.660	9.589	2,403,561
2025-07-08	9.670	9.740	9.630	9.710	9.639	2,794,517
2025-07-07	9.510	9.700	9.510	9.690	9.619	3,471,561
2025-07-04	9.670	9.670	9.490	9.530	9.460	2,939,400
2025-07-03	9.620	9.670	9.560	9.670	9.599	2,563,900
2025-07-02	9.650	9.650	9.520	9.600	9.530	2,341,570
2025-07-01	9.550	9.670	9.440	9.570	9.500	2,929,950
2025-06-30	9.500	9.600	9.440	9.550	9.480	2,788,970
2025-06-27	9.460	9.550	9.360	9.520	9.450	2,843,460
2025-06-26	9.430	9.470	9.330	9.440	9.371	3,099,600
2025-06-25	9.500	9.580	9.300	9.430	9.361	4,338,102
2025-06-24	9.370	9.570	9.340	9.500	9.430	4,292,512
2025-06-23	9.330	9.440	9.160	9.420	9.351	3,718,542
2025-06-20	9.330	9.500	9.220	9.220	9.152	4,315,012
2025-06-19	9.400	9.740	9.200	9.340	9.272	10,075,564
2025-06-18	9.490	9.860	9.330	9.370	9.301	7,090,758
2025-06-17	9.520	10.420	9.270	9.560	9.490	13,026,512
2025-06-16	9.410	9.590	9.350	9.470	9.401	3,115,600
2025-06-13	9.810	9.830	9.410	9.440	9.371	5,113,202
2025-06-12	9.510	9.710	9.510	9.710	9.639	4,795,600
2025-06-11	9.360	9.600	9.360	9.570	9.500	4,335,900
2025-06-10	9.360	9.470	9.250	9.400	9.331	4,571,397
2025-06-09	9.180	9.370	9.170	9.360	9.291	3,419,100
2025-06-06	9.100	9.240	9.060	9.200	9.133	3,610,670
2025-06-05	9.240	9.250	8.970	9.080	9.013	2,803,000
2025-06-04	9.060	9.230	9.050	9.170	9.103	3,765,280
2025-06-03	8.790	9.140	8.790	9.040	8.974	4,945,164
2025-05-30	9.520	9.700	9.000	9.050	8.984	8,445,100
2025-05-29	9.150	9.240	9.020	9.240	9.172	3,608,350
2025-05-28	9.070	9.200	9.040	9.120	9.053	3,893,650
2025-05-27	8.950	9.250	8.890	9.070	9.004	3,250,910
2025-05-26	8.750	9.020	8.730	8.940	8.874	2,330,000
2025-05-23	8.920	8.940	8.760	8.800	8.736	3,419,390
2025-05-22	9.000	9.090	8.800	8.900	8.835	3,450,400
2025-05-21	9.060	9.120	8.930	9.030	8.964	3,157,970
2025-05-20	9.000	9.070	8.880	9.060	8.994	2,992,210
2025-05-19	8.860	9.080	8.830	8.950	8.884	3,161,402
2025-05-16	8.840	8.900	8.720	8.810	8.745	2,193,100
2025-05-15	8.760	8.880	8.690	8.790	8.726	2,616,742
2025-05-14	8.760	8.820	8.720	8.740	8.676	2,348,700
2025-05-13	8.810	8.900	8.750	8.770	8.706	2,572,500
2025-05-12	8.880	8.930	8.690	8.780	8.716	3,022,600
2025-05-09	8.830	8.900	8.750	8.840	8.775	4,037,150
2025-05-08	8.690	8.810	8.600	8.790	8.726	2,977,010
2025-05-07	8.660	8.790	8.610	8.700	8.636	4,267,700
2025-05-06	8.500	8.650	8.490	8.600	8.537	3,807,002
2025-04-30	8.380	8.550	8.330	8.470	8.408	3,635,860
2025-04-29	8.070	8.410	8.020	8.310	8.249	3,788,300
2025-04-28	8.310	8.360	7.940	8.090	8.031	4,977,010
2025-04-25	8.340	8.440	8.320	8.380	8.319	1,812,500

← NewerPage 6 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.