Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.400	8.480	8.290	8.370	8.309	2,363,000
2025-04-23	8.530	8.630	8.400	8.440	8.378	2,838,200
2025-04-22	8.380	8.580	8.380	8.560	8.497	4,031,700
2025-04-21	8.320	8.430	8.250	8.400	8.338	2,533,900
2025-04-18	8.510	8.550	8.230	8.360	8.299	3,548,000
2025-04-17	8.330	8.700	8.200	8.500	8.438	5,808,630
2025-04-16	8.550	8.640	8.110	8.330	8.269	4,797,600
2025-04-15	8.680	8.740	8.540	8.600	8.537	3,411,870
2025-04-14	8.460	8.750	8.450	8.680	8.616	4,705,070
2025-04-11	8.540	8.680	8.390	8.390	8.329	5,020,100
2025-04-10	8.410	8.910	8.330	8.710	8.646	9,001,824
2025-04-09	8.060	8.510	7.660	8.480	8.418	8,789,970
2025-04-08	7.800	8.240	7.620	8.240	8.180	7,899,770
2025-04-07	8.580	8.580	7.940	7.940	7.882	4,042,100
2025-04-03	8.820	8.910	8.640	8.820	8.755	3,509,200
2025-04-02	8.720	8.820	8.610	8.760	8.696	3,938,900
2025-04-01	8.480	8.800	8.480	8.670	8.606	3,059,170
2025-03-31	8.420	8.520	8.320	8.490	8.428	3,305,400
2025-03-28	8.730	8.780	8.480	8.530	8.468	2,652,900
2025-03-27	8.860	8.950	8.650	8.750	8.686	4,490,200
2025-03-26	8.620	9.320	8.540	8.860	8.795	7,906,702
2025-03-25	8.570	8.610	8.370	8.610	8.547	3,035,300
2025-03-24	8.800	8.880	8.330	8.530	8.468	4,615,400
2025-03-21	8.900	8.960	8.810	8.850	8.785	3,843,102
2025-03-20	9.130	9.130	8.930	8.950	8.884	3,366,600
2025-03-19	8.930	9.180	8.910	9.070	9.004	6,433,459
2025-03-18	9.090	9.160	8.870	8.960	8.894	4,626,900
2025-03-17	8.910	9.280	8.800	9.060	8.994	8,066,119
2025-03-14	8.830	8.880	8.750	8.880	8.815	4,369,400
2025-03-13	8.810	8.880	8.650	8.830	8.765	4,704,600
2025-03-12	9.030	9.060	8.780	8.790	8.726	6,564,465
2025-03-11	8.720	9.100	8.670	8.970	8.904	8,894,940
2025-03-10	8.710	9.030	8.710	8.810	8.745	11,057,219
2025-03-07	8.700	8.780	8.570	8.610	8.547	8,296,210
2025-03-06	8.820	8.860	8.660	8.750	8.686	10,581,519
2025-03-05	9.100	9.150	8.610	8.870	8.805	15,999,100
2025-03-04	8.350	9.170	8.250	9.170	9.103	7,149,840
2025-03-03	8.250	8.500	8.240	8.340	8.279	3,015,900
2025-02-28	8.400	8.470	8.250	8.260	8.199	2,709,472
2025-02-27	8.400	8.470	8.250	8.410	8.348	2,495,600
2025-02-26	8.360	8.500	8.350	8.400	8.338	2,173,457
2025-02-25	8.400	8.520	8.310	8.330	8.269	3,259,000
2025-02-24	8.440	8.630	8.400	8.480	8.418	4,212,400
2025-02-21	8.550	8.580	8.320	8.370	8.309	2,977,000
2025-02-20	8.420	8.660	8.310	8.550	8.487	4,358,870
2025-02-19	8.480	8.480	8.280	8.440	8.378	4,098,670
2025-02-18	8.640	8.840	8.440	8.470	8.408	5,621,717
2025-02-17	8.200	8.710	8.200	8.680	8.616	5,474,500
2025-02-14	8.290	8.330	8.200	8.240	8.180	2,071,000
2025-02-13	8.310	8.420	8.270	8.300	8.239	1,802,754
2025-02-12	8.350	8.480	8.260	8.350	8.289	2,137,154
2025-02-11	8.470	8.530	8.300	8.370	8.309	1,939,140
2025-02-10	8.340	8.480	8.340	8.470	8.408	2,480,830
2025-02-07	8.170	8.400	8.170	8.330	8.269	2,679,380
2025-02-06	8.160	8.190	7.980	8.170	8.110	2,130,000
2025-02-05	8.130	8.280	8.070	8.180	8.120	2,079,300
2025-01-27	7.980	8.260	7.980	8.080	8.021	2,428,480
2025-01-24	7.970	8.020	7.830	7.980	7.922	2,324,800
2025-01-23	8.020	8.180	7.970	7.970	7.912	2,774,900
2025-01-22	8.100	8.100	7.850	7.930	7.872	2,014,600

← NewerPage 7 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.