Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	8.150	8.380	8.130	8.370	8.309	5,275,349
2024-10-25	8.010	8.200	7.990	8.120	8.061	4,791,112
2024-10-24	7.750	8.130	7.720	8.000	7.941	5,157,652
2024-10-23	7.810	7.890	7.720	7.770	7.713	3,157,002
2024-10-22	7.570	7.790	7.570	7.790	7.733	3,542,054
2024-10-21	7.690	7.730	7.590	7.630	7.574	3,107,400
2024-10-18	7.550	7.740	7.490	7.690	7.634	3,893,509
2024-10-17	7.610	7.910	7.560	7.570	7.515	3,704,810
2024-10-16	7.570	7.660	7.510	7.570	7.515	2,693,616
2024-10-15	7.750	7.770	7.570	7.610	7.554	3,789,616
2024-10-14	7.550	7.850	7.510	7.750	7.693	5,063,400
2024-10-11	7.690	7.700	7.350	7.400	7.346	3,599,281
2024-10-10	7.560	7.790	7.480	7.680	7.624	5,259,462
2024-10-09	8.300	8.300	7.530	7.530	7.475	7,859,840
2024-10-08	8.990	8.990	7.820	8.370	8.309	12,032,662
2024-09-30	7.850	8.290	7.550	8.260	8.199	12,077,418
2024-09-27	7.550	7.690	7.360	7.630	7.574	6,022,240
2024-09-26	7.160	7.450	7.120	7.420	7.366	3,748,800
2024-09-25	7.130	7.420	7.080	7.200	7.147	4,925,949
2024-09-24	6.900	7.040	6.890	7.040	6.988	2,344,130
2024-09-23	6.750	6.930	6.750	6.870	6.820	1,991,500
2024-09-20	6.810	6.840	6.730	6.800	6.750	1,679,119
2024-09-19	6.580	6.840	6.570	6.820	6.770	2,841,549
2024-09-18	6.750	6.770	6.420	6.540	6.492	2,476,619
2024-09-13	6.660	6.790	6.590	6.710	6.661	2,184,100
2024-09-12	6.620	6.730	6.570	6.650	6.601	1,954,117
2024-09-11	6.640	6.730	6.610	6.620	6.572	2,252,600
2024-09-10	6.630	6.940	6.470	6.670	6.621	4,185,900
2024-09-09	6.450	6.630	6.410	6.600	6.552	1,685,400
2024-09-06	6.650	6.690	6.450	6.480	6.433	1,350,600
2024-09-05	6.580	6.670	6.560	6.660	6.611	1,437,200
2024-09-04	6.690	6.690	6.500	6.580	6.532	1,604,801
2024-09-03	6.610	6.760	6.570	6.650	6.601	1,888,000
2024-09-02	6.680	6.800	6.640	6.640	6.591	2,158,612
2024-08-30	6.700	6.760	6.640	6.670	6.621	2,696,112
2024-08-29	6.600	6.730	6.520	6.690	6.641	1,712,200
2024-08-28	6.480	6.730	6.440	6.630	6.581	2,141,700
2024-08-27	6.440	6.590	6.390	6.520	6.472	2,266,301
2024-08-26	6.270	6.500	6.210	6.470	6.423	2,356,000
2024-08-23	6.300	6.340	6.180	6.210	6.165	2,113,700
2024-08-22	6.430	6.510	6.330	6.330	6.284	1,416,600
2024-08-21	6.420	6.530	6.410	6.470	6.423	1,078,189
2024-08-20	6.660	6.660	6.420	6.460	6.413	1,650,000
2024-08-19	6.610	6.650	6.530	6.620	6.572	1,324,970
2024-08-16	6.810	6.810	6.600	6.620	6.572	2,447,270
2024-08-15	6.710	6.830	6.630	6.780	6.730	2,446,700
2024-08-14	6.740	6.820	6.710	6.730	6.681	1,884,900
2024-08-13	6.780	6.830	6.660	6.760	6.710	2,477,800
2024-08-12	6.950	6.960	6.800	6.820	6.770	2,510,900
2024-08-09	6.870	6.950	6.780	6.850	6.800	3,108,115
2024-08-08	6.730	6.840	6.660	6.830	6.780	2,285,700
2024-08-07	6.730	6.790	6.660	6.750	6.701	1,748,252
2024-08-06	6.660	6.820	6.650	6.770	6.720	3,057,300
2024-08-05	6.730	6.870	6.600	6.600	6.552	3,369,251
2024-08-02	6.830	6.900	6.710	6.730	6.681	2,849,100
2024-08-01	6.820	7.120	6.780	6.880	6.830	5,013,824
2024-07-31	6.830	7.060	6.540	6.920	6.869	9,407,994
2024-07-30	6.630	6.970	6.560	6.880	6.830	7,286,073
2024-07-29	7.210	7.920	6.530	6.870	6.820	11,562,100
2024-07-26	6.970	7.200	6.870	7.200	7.147	5,780,569

← NewerPage 9 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.