Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.060 | 9.350 | 8.850 | 9.080 | 9.080 | 30,372,980 |
| 2026-01-19 | 8.720 | 9.080 | 8.720 | 9.040 | 9.040 | 22,823,400 |
| 2026-01-16 | 8.610 | 8.880 | 8.550 | 8.700 | 8.700 | 20,745,800 |
| 2026-01-15 | 8.640 | 8.720 | 8.560 | 8.590 | 8.590 | 15,404,100 |
| 2026-01-14 | 8.730 | 8.890 | 8.590 | 8.690 | 8.690 | 25,224,980 |
| 2026-01-13 | 8.970 | 9.180 | 8.660 | 8.790 | 8.790 | 28,029,200 |
| 2026-01-12 | 8.700 | 8.970 | 8.530 | 8.870 | 8.870 | 26,289,983 |
| 2026-01-09 | 8.500 | 8.850 | 8.490 | 8.700 | 8.700 | 25,371,600 |
| 2026-01-08 | 8.490 | 8.670 | 8.430 | 8.490 | 8.490 | 16,971,800 |
| 2026-01-07 | 8.480 | 8.620 | 8.400 | 8.490 | 8.490 | 21,443,700 |
| 2026-01-06 | 8.580 | 8.780 | 8.400 | 8.470 | 8.470 | 29,106,687 |
| 2026-01-05 | 8.710 | 8.740 | 8.450 | 8.580 | 8.580 | 25,149,183 |
| 2025-12-31 | 8.650 | 8.860 | 8.510 | 8.710 | 8.710 | 30,631,946 |
| 2025-12-30 | 8.160 | 8.800 | 8.130 | 8.690 | 8.690 | 43,040,142 |
| 2025-12-29 | 8.110 | 8.190 | 7.910 | 8.160 | 8.160 | 19,727,541 |
| 2025-12-26 | 8.260 | 8.320 | 8.110 | 8.140 | 8.140 | 17,539,400 |
| 2025-12-25 | 8.260 | 8.350 | 8.130 | 8.270 | 8.270 | 19,991,100 |
| 2025-12-24 | 7.940 | 8.370 | 7.940 | 8.260 | 8.260 | 33,144,455 |
| 2025-12-23 | 8.080 | 8.100 | 7.870 | 7.940 | 7.940 | 19,634,200 |
| 2025-12-22 | 8.030 | 8.130 | 7.920 | 8.080 | 8.080 | 19,529,900 |
| 2025-12-19 | 7.860 | 8.120 | 7.690 | 8.060 | 8.060 | 24,427,200 |
| 2025-12-18 | 7.780 | 8.040 | 7.740 | 7.890 | 7.890 | 21,155,068 |
| 2025-12-17 | 7.830 | 7.970 | 7.610 | 7.780 | 7.780 | 20,372,199 |
| 2025-12-16 | 7.800 | 8.050 | 7.760 | 7.880 | 7.880 | 26,808,668 |
| 2025-12-15 | 7.550 | 7.950 | 7.480 | 7.800 | 7.800 | 22,281,900 |
| 2025-12-12 | 7.700 | 7.720 | 7.450 | 7.590 | 7.590 | 18,612,300 |
| 2025-12-11 | 7.820 | 7.890 | 7.650 | 7.690 | 7.690 | 25,836,200 |
| 2025-12-10 | 8.080 | 8.160 | 7.870 | 7.910 | 7.910 | 37,832,613 |
| 2025-12-09 | 7.770 | 8.260 | 7.660 | 8.170 | 8.170 | 47,516,980 |
| 2025-12-08 | 7.650 | 7.990 | 7.580 | 7.830 | 7.830 | 23,910,291 |
| 2025-12-05 | 7.330 | 7.620 | 7.290 | 7.610 | 7.610 | 16,409,400 |
| 2025-12-04 | 7.450 | 7.480 | 7.290 | 7.310 | 7.310 | 12,474,600 |
| 2025-12-03 | 7.520 | 7.590 | 7.420 | 7.480 | 7.480 | 12,059,600 |
| 2025-12-02 | 7.530 | 7.610 | 7.410 | 7.540 | 7.540 | 13,255,500 |
| 2025-12-01 | 7.520 | 7.600 | 7.430 | 7.530 | 7.530 | 12,905,200 |
| 2025-11-28 | 7.520 | 7.560 | 7.410 | 7.540 | 7.540 | 10,935,119 |
| 2025-11-27 | 7.440 | 7.630 | 7.380 | 7.500 | 7.500 | 14,337,447 |
| 2025-11-26 | 7.400 | 7.840 | 7.350 | 7.480 | 7.480 | 22,119,534 |
| 2025-11-25 | 7.200 | 7.480 | 7.130 | 7.420 | 7.420 | 22,490,600 |
| 2025-11-24 | 7.220 | 7.320 | 7.100 | 7.160 | 7.160 | 18,614,134 |
| 2025-11-21 | 7.570 | 7.620 | 7.190 | 7.220 | 7.220 | 31,396,034 |
| 2025-11-20 | 7.900 | 7.980 | 7.560 | 7.630 | 7.630 | 42,224,300 |
| 2025-11-19 | 8.370 | 8.490 | 7.710 | 7.930 | 7.930 | 62,058,264 |
| 2025-11-18 | 7.910 | 8.080 | 7.670 | 7.860 | 7.860 | 39,054,350 |
| 2025-11-17 | 8.050 | 8.110 | 7.780 | 7.850 | 7.850 | 25,816,700 |
| 2025-11-14 | 8.080 | 8.210 | 7.960 | 7.990 | 7.990 | 26,101,200 |
| 2025-11-13 | 8.130 | 8.190 | 8.000 | 8.120 | 8.120 | 33,190,349 |
| 2025-11-12 | 8.240 | 8.290 | 7.960 | 8.090 | 8.090 | 45,567,800 |
| 2025-11-11 | 7.800 | 8.590 | 7.590 | 8.080 | 8.080 | 70,308,217 |
| 2025-11-10 | 7.570 | 7.950 | 7.550 | 7.800 | 7.800 | 46,827,452 |
| 2025-11-07 | 7.230 | 7.550 | 7.140 | 7.460 | 7.460 | 33,281,600 |
| 2025-11-06 | 7.200 | 7.350 | 7.100 | 7.270 | 7.270 | 20,757,849 |
| 2025-11-05 | 7.110 | 7.230 | 7.080 | 7.190 | 7.190 | 13,932,398 |
| 2025-11-04 | 7.220 | 7.240 | 7.060 | 7.180 | 7.180 | 18,776,831 |
| 2025-11-03 | 7.240 | 7.340 | 7.120 | 7.160 | 7.160 | 25,251,170 |
| 2025-10-31 | 6.870 | 7.340 | 6.870 | 7.230 | 7.230 | 32,922,969 |
| 2025-10-30 | 7.020 | 7.150 | 6.800 | 6.860 | 6.860 | 29,137,409 |
| 2025-10-29 | 7.300 | 7.340 | 6.670 | 7.100 | 7.100 | 46,749,694 |
| 2025-10-28 | 7.140 | 7.200 | 7.030 | 7.100 | 7.100 | 27,863,100 |
| 2025-10-27 | 6.990 | 7.270 | 6.880 | 7.150 | 7.150 | 38,599,040 |
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.