Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.330	8.330	7.990	8.060	8.001	2,535,700
2025-01-20	8.110	8.320	7.960	8.280	8.219	3,113,100
2025-01-17	8.170	8.400	8.060	8.090	8.031	3,399,000
2025-01-16	8.290	8.400	8.100	8.170	8.110	4,885,600
2025-01-15	8.000	8.200	7.860	8.030	7.971	4,185,050
2025-01-14	7.720	7.980	7.710	7.980	7.922	2,818,000
2025-01-13	7.470	7.700	7.320	7.660	7.604	2,710,500
2025-01-10	7.880	8.000	7.550	7.570	7.515	2,761,100
2025-01-09	7.910	7.980	7.860	7.920	7.862	2,232,600
2025-01-08	7.910	8.050	7.640	7.950	7.892	3,830,702
2025-01-07	7.680	7.920	7.600	7.920	7.862	2,970,300
2025-01-06	7.560	7.780	7.250	7.630	7.574	3,237,602
2025-01-03	8.110	8.110	7.600	7.630	7.574	3,891,080
2025-01-02	8.040	8.430	7.970	8.060	8.001	4,675,400
2024-12-31	8.190	8.510	8.060	8.120	8.061	4,985,602
2024-12-30	8.500	8.510	8.070	8.170	8.110	3,423,300
2024-12-27	8.190	8.560	8.170	8.490	8.428	3,279,700
2024-12-26	8.300	8.450	8.170	8.250	8.190	3,095,600
2024-12-25	8.430	8.440	7.900	8.150	8.090	4,623,117
2024-12-24	8.550	8.660	8.190	8.380	8.319	4,645,921
2024-12-23	9.280	9.340	8.510	8.600	8.537	5,900,800
2024-12-20	9.320	9.480	9.280	9.290	9.222	3,404,470
2024-12-19	9.190	9.570	9.110	9.320	9.252	4,252,970
2024-12-18	9.550	9.630	9.100	9.310	9.242	4,978,100
2024-12-17	10.060	10.120	9.390	9.460	9.391	5,628,700
2024-12-16	9.970	10.400	9.970	10.070	9.996	7,115,554
2024-12-13	9.980	10.100	9.860	9.970	9.897	4,575,500
2024-12-12	10.030	10.070	9.900	10.030	9.957	5,975,440
2024-12-11	9.490	10.020	9.490	9.980	9.907	7,205,407
2024-12-10	9.840	10.070	9.520	9.540	9.470	5,897,380
2024-12-09	10.100	10.400	9.530	9.630	9.559	9,483,880
2024-12-06	9.470	9.750	9.410	9.660	9.589	5,761,630
2024-12-05	9.300	9.440	9.240	9.430	9.361	3,439,100
2024-12-04	9.440	9.600	9.310	9.350	9.281	5,668,119
2024-12-03	9.460	9.800	9.360	9.570	9.500	7,326,352
2024-12-02	9.090	9.460	9.090	9.440	9.371	5,683,300
2024-11-29	9.100	9.300	8.920	9.130	9.063	4,793,642
2024-11-28	8.910	9.150	8.910	9.100	9.033	4,244,230
2024-11-27	8.940	8.970	8.530	8.900	8.835	4,310,912
2024-11-26	9.060	9.210	8.920	8.960	8.894	3,723,500
2024-11-25	9.300	9.360	8.820	9.030	8.964	8,711,600
2024-11-22	9.320	9.770	9.270	9.290	9.222	9,039,200
2024-11-21	9.300	9.550	9.190	9.320	9.252	5,552,751
2024-11-20	8.780	9.450	8.780	9.360	9.291	8,110,924
2024-11-19	8.680	8.720	8.470	8.700	8.636	3,594,770
2024-11-18	8.840	8.910	8.520	8.590	8.527	3,638,900
2024-11-15	9.110	9.160	8.720	8.730	8.666	5,326,152
2024-11-14	9.540	9.690	9.130	9.150	9.083	5,988,910
2024-11-13	9.440	9.630	9.330	9.580	9.510	5,645,540
2024-11-12	9.510	9.700	9.380	9.560	9.490	7,248,570
2024-11-11	9.700	9.790	9.450	9.560	9.490	9,614,080
2024-11-08	9.640	10.470	9.440	9.930	9.857	13,661,320
2024-11-07	9.250	9.770	9.130	9.580	9.510	10,609,760
2024-11-06	9.650	9.750	9.300	9.370	9.301	11,616,764
2024-11-05	9.550	9.920	9.390	9.660	9.589	15,789,737
2024-11-04	8.850	9.690	8.630	9.690	9.619	18,036,302
2024-11-01	8.550	9.040	8.280	8.810	8.745	13,209,284
2024-10-31	8.580	8.850	8.510	8.600	8.537	11,811,770
2024-10-30	8.120	9.200	8.120	8.850	8.785	16,413,040
2024-10-29	8.360	9.210	8.090	8.480	8.418	15,266,818

← NewerPage 8 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.