Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.010 | 6.380 | 5.670 | 6.320 | 6.320 | 45,390,902 |
| 2026-07-20 | 5.600 | 5.910 | 5.600 | 5.880 | 5.880 | 27,503,328 |
| 2026-07-17 | 5.820 | 5.940 | 5.470 | 5.540 | 5.540 | 16,683,100 |
| 2026-07-16 | 5.840 | 6.000 | 5.730 | 5.850 | 5.850 | 18,227,000 |
| 2026-07-15 | 5.620 | 6.020 | 5.580 | 5.930 | 5.930 | 20,717,516 |
| 2026-07-14 | 5.460 | 5.660 | 5.400 | 5.660 | 5.660 | 10,775,665 |
| 2026-07-13 | 5.660 | 5.690 | 5.440 | 5.450 | 5.450 | 10,918,800 |
| 2026-07-10 | 5.600 | 5.810 | 5.510 | 5.700 | 5.700 | 11,461,200 |
| 2026-07-09 | 5.690 | 5.760 | 5.480 | 5.620 | 5.620 | 12,906,400 |
| 2026-07-08 | 5.760 | 5.830 | 5.670 | 5.680 | 5.680 | 10,436,766 |
| 2026-07-07 | 6.010 | 6.020 | 5.730 | 5.760 | 5.760 | 13,164,200 |
| 2026-07-06 | 6.110 | 6.140 | 5.930 | 6.020 | 6.020 | 15,252,500 |
| 2026-07-03 | 5.870 | 6.080 | 5.810 | 6.050 | 6.050 | 16,867,455 |
| 2026-07-02 | 5.820 | 5.960 | 5.740 | 5.850 | 5.850 | 14,905,710 |
| 2026-07-01 | 5.700 | 5.850 | 5.610 | 5.810 | 5.810 | 15,853,200 |
| 2026-06-30 | 5.500 | 5.720 | 5.430 | 5.680 | 5.680 | 14,299,554 |
| 2026-06-29 | 5.560 | 5.590 | 5.380 | 5.550 | 5.550 | 15,038,483 |
| 2026-06-26 | 5.720 | 5.730 | 5.530 | 5.540 | 5.540 | 13,186,773 |
| 2026-06-25 | 5.900 | 5.920 | 5.710 | 5.750 | 5.750 | 12,515,200 |
| 2026-06-24 | 6.100 | 6.100 | 5.870 | 5.930 | 5.930 | 12,491,493 |
| 2026-06-23 | 5.950 | 6.230 | 5.930 | 6.110 | 6.110 | 14,890,593 |
| 2026-06-22 | 6.000 | 6.040 | 5.700 | 6.020 | 6.020 | 17,272,393 |
| 2026-06-18 | 6.080 | 6.100 | 5.930 | 5.990 | 5.990 | 13,157,760 |
| 2026-06-17 | 6.200 | 6.230 | 6.020 | 6.060 | 6.060 | 14,880,100 |
| 2026-06-16 | 6.380 | 6.460 | 6.150 | 6.180 | 6.180 | 16,729,930 |
| 2026-06-15 | 6.450 | 6.530 | 6.340 | 6.400 | 6.400 | 13,271,800 |
| 2026-06-12 | 6.400 | 6.510 | 6.350 | 6.450 | 6.450 | 12,173,400 |
| 2026-06-11 | 6.500 | 6.540 | 6.260 | 6.380 | 6.380 | 8,995,393 |
| 2026-06-10 | 6.450 | 6.520 | 6.350 | 6.440 | 6.440 | 11,296,300 |
| 2026-06-09 | 6.400 | 6.510 | 6.330 | 6.460 | 6.460 | 10,903,300 |
| 2026-06-08 | 6.400 | 6.520 | 6.190 | 6.290 | 6.290 | 16,347,961 |
| 2026-06-05 | 6.520 | 6.780 | 6.410 | 6.510 | 6.510 | 16,396,369 |
| 2026-06-04 | 6.630 | 6.820 | 6.510 | 6.580 | 6.580 | 17,198,240 |
| 2026-06-03 | 7.080 | 7.150 | 6.500 | 6.670 | 6.670 | 31,552,311 |
| 2026-06-02 | 7.630 | 7.770 | 7.010 | 7.160 | 7.160 | 23,928,100 |
| 2026-06-01 | 7.650 | 7.810 | 7.480 | 7.670 | 7.670 | 10,758,140 |
| 2026-05-29 | 8.000 | 8.040 | 7.600 | 7.720 | 7.720 | 13,929,130 |
| 2026-05-28 | 8.040 | 8.090 | 7.840 | 7.950 | 7.950 | 8,046,200 |
| 2026-05-27 | 8.380 | 8.450 | 8.010 | 8.040 | 8.040 | 15,132,770 |
| 2026-05-26 | 8.220 | 8.480 | 7.970 | 8.460 | 8.460 | 21,206,420 |
| 2026-05-25 | 7.680 | 8.290 | 7.670 | 8.180 | 8.180 | 24,812,061 |
| 2026-05-22 | 7.900 | 7.950 | 7.600 | 7.660 | 7.660 | 14,908,780 |
| 2026-05-21 | 8.200 | 8.270 | 7.850 | 7.900 | 7.900 | 13,858,400 |
| 2026-05-20 | 7.940 | 8.250 | 7.870 | 8.160 | 8.160 | 17,065,711 |
| 2026-05-19 | 7.970 | 8.040 | 7.810 | 7.950 | 7.950 | 9,683,158 |
| 2026-05-18 | 8.010 | 8.090 | 7.870 | 7.950 | 7.950 | 14,464,590 |
| 2026-05-15 | 8.140 | 8.260 | 7.960 | 8.100 | 8.100 | 16,574,619 |
| 2026-05-14 | 8.380 | 8.390 | 8.150 | 8.150 | 8.150 | 15,701,670 |
| 2026-05-13 | 8.530 | 8.600 | 8.340 | 8.410 | 8.410 | 16,845,301 |
| 2026-05-12 | 8.620 | 8.640 | 8.400 | 8.490 | 8.490 | 14,965,600 |
| 2026-05-11 | 8.940 | 8.980 | 8.580 | 8.670 | 8.670 | 28,107,740 |
| 2026-05-08 | 8.890 | 9.180 | 8.870 | 8.930 | 8.930 | 17,151,961 |
| 2026-05-07 | 9.150 | 9.150 | 8.910 | 8.940 | 8.940 | 22,002,381 |
| 2026-05-06 | 9.330 | 9.430 | 8.970 | 9.100 | 9.100 | 33,950,848 |
| 2026-04-30 | 9.500 | 9.710 | 9.440 | 9.440 | 9.440 | 24,615,699 |
| 2026-04-29 | 9.640 | 9.700 | 9.170 | 9.460 | 9.460 | 25,533,609 |
| 2026-04-28 | 9.430 | 9.880 | 9.410 | 9.580 | 9.580 | 38,365,641 |
| 2026-04-27 | 9.040 | 9.620 | 9.000 | 9.550 | 9.550 | 41,113,398 |
| 2026-04-24 | 8.880 | 9.070 | 8.740 | 9.040 | 9.040 | 20,999,350 |
| 2026-04-23 | 8.740 | 9.040 | 8.630 | 8.900 | 8.900 | 19,385,039 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-11 | 0.1800 CNY |
| 2020-07-15 | 0.1350 CNY |
| 2019-03-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.