Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	10.740	11.150	10.510	10.920	10.920	21,913,416
2026-09-17	11.170	11.300	10.150	10.710	10.710	26,335,688
2026-09-16	10.220	11.280	10.110	11.280	11.280	13,166,650
2026-09-15	10.620	10.620	10.240	10.250	10.250	9,791,100
2026-09-14	10.800	10.870	10.380	10.600	10.600	11,804,612
2026-09-11	11.180	11.360	10.600	10.700	10.700	15,347,771
2026-09-10	11.290	11.390	10.990	11.140	11.140	16,287,608
2026-09-09	11.130	11.640	10.960	11.370	11.370	24,315,316
2026-09-08	11.100	11.640	11.100	11.470	11.470	28,878,260
2026-09-07	10.570	11.540	10.510	11.170	11.170	28,299,160
2026-09-04	10.470	11.260	10.150	10.680	10.680	31,312,516
2026-09-03	11.020	11.700	11.020	11.020	11.020	32,045,443
2026-09-02	14.200	14.200	11.630	12.240	12.240	46,105,047
2026-09-01	12.910	12.910	12.910	12.910	12.910	6,114,930
2026-08-31	11.740	11.740	11.740	11.740	11.740	5,062,765
2026-08-28	9.700	10.670	9.640	10.670	10.670	13,015,342
2026-08-27	9.560	9.760	9.510	9.700	9.700	3,541,481
2026-08-26	9.540	9.690	9.480	9.630	9.630	4,121,901
2026-08-25	9.290	9.620	9.220	9.590	9.590	5,511,380
2026-08-24	9.250	9.320	9.090	9.250	9.250	3,171,980
2026-08-21	9.280	9.350	9.000	9.230	9.230	4,002,500
2026-08-20	9.120	9.330	9.110	9.330	9.330	3,941,200
2026-08-19	9.160	9.250	9.000	9.070	9.070	4,892,000
2026-08-18	9.050	9.300	8.970	9.250	9.250	6,019,700
2026-08-17	8.990	9.110	8.890	9.090	9.090	2,560,425
2026-08-14	8.930	9.030	8.830	8.960	8.960	2,323,112
2026-08-13	9.080	9.090	8.920	8.950	8.950	2,855,300
2026-08-12	9.070	9.120	8.970	9.080	9.080	2,547,700
2026-08-11	8.990	9.080	8.840	9.060	9.060	2,810,270
2026-08-10	8.760	9.020	8.710	9.000	9.000	3,503,470
2026-08-07	8.780	8.780	8.510	8.770	8.770	2,660,217
2026-08-06	8.700	8.800	8.620	8.780	8.780	2,920,500
2026-08-05	8.790	8.870	8.570	8.680	8.680	2,480,803
2026-08-04	8.780	8.930	8.700	8.720	8.720	2,746,600
2026-08-03	8.460	8.780	8.440	8.770	8.770	3,859,700
2026-07-31	8.340	8.500	8.220	8.470	8.470	3,012,900
2026-07-30	8.380	8.560	8.280	8.340	8.340	3,238,900
2026-07-29	8.270	8.530	8.180	8.380	8.380	3,844,300
2026-07-28	8.080	8.330	8.010	8.200	8.200	2,936,053
2026-07-27	7.780	8.140	7.770	8.090	8.090	3,920,500
2026-07-24	7.860	8.020	7.760	7.830	7.830	3,176,600
2026-07-23	7.630	7.990	7.600	7.940	7.940	3,947,670
2026-07-22	7.630	7.840	7.580	7.670	7.670	3,393,100
2026-07-21	7.900	7.910	7.350	7.690	7.690	6,035,203

Page 1 of 5 · 243 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.