Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.710	8.910	8.600	8.730	8.730	17,296,199
2026-04-21	8.690	8.800	8.560	8.630	8.630	12,360,120
2026-04-20	8.860	8.930	8.650	8.690	8.690	18,204,980
2026-04-17	8.520	8.990	8.500	8.900	8.900	34,835,352
2026-04-16	8.380	8.490	8.290	8.470	8.470	12,089,570
2026-04-15	8.460	8.490	8.250	8.380	8.380	11,031,460
2026-04-14	8.380	8.530	8.260	8.430	8.430	12,178,360
2026-04-13	8.240	8.430	8.210	8.380	8.380	11,638,450
2026-04-10	8.540	8.590	8.320	8.360	8.360	11,708,300
2026-04-09	8.780	8.780	8.330	8.490	8.490	16,882,000
2026-04-08	8.650	8.810	8.650	8.770	8.770	12,668,760
2026-04-07	8.410	8.710	8.300	8.550	8.550	13,029,400
2026-04-03	8.660	8.710	8.320	8.340	8.340	10,878,700
2026-04-02	8.750	8.970	8.620	8.700	8.700	12,259,100
2026-04-01	8.850	8.910	8.660	8.760	8.760	9,979,500
2026-03-31	8.740	9.030	8.670	8.700	8.700	15,844,800
2026-03-30	8.380	8.790	8.320	8.770	8.770	16,062,420
2026-03-27	8.240	8.530	8.200	8.450	8.450	9,428,700
2026-03-26	8.550	8.750	8.290	8.330	8.330	11,961,700
2026-03-25	8.480	8.640	8.340	8.530	8.530	9,794,400
2026-03-24	8.300	8.400	8.100	8.390	8.390	13,282,300
2026-03-23	8.590	8.590	8.020	8.080	8.080	17,746,301
2026-03-20	8.860	8.980	8.680	8.740	8.740	14,164,300
2026-03-19	9.150	9.150	8.820	8.890	8.890	16,029,100
2026-03-18	8.800	9.230	8.800	9.200	9.200	20,271,051
2026-03-17	9.120	9.290	8.800	8.840	8.840	26,650,020
2026-03-16	8.970	9.270	8.950	9.170	9.170	13,543,600
2026-03-13	8.930	9.130	8.900	8.950	8.950	14,041,800
2026-03-12	9.200	9.270	8.860	8.930	8.930	20,566,100
2026-03-11	9.390	9.530	9.190	9.210	9.210	18,140,119
2026-03-10	9.430	9.530	9.260	9.400	9.400	15,048,500
2026-03-09	9.400	9.440	9.130	9.330	9.330	19,567,000
2026-03-06	9.460	9.540	9.380	9.540	9.540	13,231,110
2026-03-05	9.490	9.690	9.390	9.470	9.470	20,066,199
2026-03-04	9.080	9.440	8.980	9.370	9.370	21,275,990
2026-03-03	9.580	9.710	9.130	9.170	9.170	25,185,250
2026-03-02	9.500	9.660	9.200	9.460	9.460	35,691,102
2026-02-27	9.170	9.780	9.130	9.760	9.760	33,602,500
2026-02-26	9.310	9.310	9.080	9.210	9.210	22,783,609
2026-02-25	9.050	9.330	8.910	9.230	9.230	32,859,102
2026-02-24	8.680	9.320	8.670	9.100	9.100	39,624,398
2026-02-13	8.050	9.140	8.020	8.800	8.800	63,872,180
2026-02-12	8.070	8.160	8.000	8.050	8.050	10,496,400
2026-02-11	8.190	8.230	8.100	8.100	8.100	10,509,000
2026-02-10	8.290	8.300	8.190	8.220	8.220	9,956,800
2026-02-09	8.300	8.370	8.220	8.320	8.320	11,440,800
2026-02-06	8.160	8.350	8.100	8.300	8.300	13,062,300
2026-02-05	8.220	8.410	8.180	8.260	8.260	14,186,600
2026-02-04	8.280	8.320	8.150	8.230	8.230	9,490,180
2026-02-03	8.250	8.410	8.210	8.270	8.270	11,709,800
2026-02-02	8.370	8.400	8.140	8.180	8.180	12,504,800
2026-01-30	8.250	8.500	8.070	8.370	8.370	19,647,699
2026-01-29	8.400	8.480	8.220	8.310	8.310	19,211,500
2026-01-28	8.680	8.750	8.430	8.440	8.440	19,087,801
2026-01-27	8.690	8.810	8.550	8.740	8.740	18,348,020
2026-01-26	8.930	8.950	8.700	8.720	8.720	25,948,051
2026-01-23	9.250	9.500	8.790	8.940	8.940	53,430,102
2026-01-22	9.190	9.390	9.000	9.280	9.280	22,356,039
2026-01-21	9.080	9.230	8.870	9.140	9.140	24,829,699
2026-01-20	9.060	9.350	8.850	9.080	9.080	30,372,980

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.