Fujian Jinsen Forestry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.060 | 11.380 | 9.990 | 10.520 | 10.520 | 26,262,674 |
| 2026-10-20 | 11.400 | 11.410 | 10.500 | 10.500 | 10.500 | 21,298,590 |
| 2026-10-19 | 11.870 | 12.350 | 11.430 | 11.670 | 11.670 | 23,989,965 |
| 2026-10-16 | 11.580 | 12.370 | 11.380 | 12.210 | 12.210 | 29,923,246 |
| 2026-10-15 | 12.010 | 12.490 | 11.560 | 11.730 | 11.730 | 27,627,938 |
| 2026-10-14 | 11.860 | 12.490 | 11.270 | 12.480 | 12.480 | 37,615,301 |
| 2026-10-13 | 10.830 | 12.160 | 10.600 | 11.900 | 11.900 | 32,939,777 |
| 2026-10-12 | 12.000 | 12.380 | 11.000 | 11.150 | 11.150 | 31,264,439 |
| 2026-10-09 | 11.510 | 11.990 | 11.140 | 11.900 | 11.900 | 24,377,320 |
| 2026-10-08 | 11.510 | 11.960 | 11.290 | 11.520 | 11.520 | 22,879,922 |
| 2026-09-30 | 11.280 | 11.870 | 10.900 | 11.650 | 11.650 | 27,291,295 |
| 2026-09-29 | 11.250 | 11.540 | 11.100 | 11.290 | 11.290 | 27,111,828 |
| 2026-09-28 | 11.100 | 12.730 | 10.830 | 11.860 | 11.860 | 38,161,023 |
| 2026-09-24 | 10.470 | 11.580 | 10.360 | 11.580 | 11.580 | 25,053,576 |
| 2026-09-23 | 10.980 | 11.000 | 10.480 | 10.530 | 10.530 | 8,922,945 |
| 2026-09-22 | 11.070 | 11.120 | 10.730 | 10.960 | 10.960 | 9,704,870 |
| 2026-09-21 | 10.870 | 11.160 | 10.760 | 11.070 | 11.070 | 13,182,683 |
Page 1 of 1 · 17 trading days
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.