Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.100 | 6.460 | 6.030 | 6.230 | 6.230 | 61,603,539 |
| 2025-07-23 | 5.810 | 5.990 | 5.760 | 5.980 | 5.980 | 33,066,179 |
| 2025-07-22 | 5.790 | 5.850 | 5.720 | 5.810 | 5.810 | 15,164,699 |
| 2025-07-21 | 5.730 | 5.820 | 5.720 | 5.780 | 5.780 | 14,617,499 |
| 2025-07-18 | 5.760 | 5.820 | 5.690 | 5.720 | 5.720 | 10,503,400 |
| 2025-07-17 | 5.780 | 5.790 | 5.700 | 5.750 | 5.750 | 11,294,200 |
| 2025-07-16 | 5.740 | 5.810 | 5.720 | 5.760 | 5.760 | 8,171,100 |
| 2025-07-15 | 5.870 | 5.880 | 5.680 | 5.750 | 5.750 | 17,624,700 |
| 2025-07-14 | 5.890 | 5.920 | 5.840 | 5.880 | 5.880 | 10,189,500 |
| 2025-07-11 | 5.970 | 5.970 | 5.760 | 5.890 | 5.890 | 21,906,899 |
| 2025-07-10 | 5.960 | 6.000 | 5.930 | 5.950 | 5.950 | 13,721,400 |
| 2025-07-09 | 5.980 | 6.070 | 5.960 | 5.970 | 5.970 | 16,313,999 |
| 2025-07-08 | 5.950 | 6.070 | 5.940 | 6.010 | 6.010 | 14,123,200 |
| 2025-07-07 | 5.960 | 5.960 | 5.910 | 5.950 | 5.950 | 8,296,800 |
| 2025-07-04 | 6.000 | 6.020 | 5.870 | 5.940 | 5.940 | 19,308,600 |
| 2025-07-03 | 6.040 | 6.090 | 6.000 | 6.010 | 6.010 | 19,249,000 |
| 2025-07-02 | 6.060 | 6.110 | 5.980 | 6.010 | 6.010 | 17,433,700 |
| 2025-07-01 | 5.970 | 6.160 | 5.960 | 6.100 | 6.100 | 30,278,369 |
| 2025-06-30 | 5.960 | 5.990 | 5.900 | 5.980 | 5.980 | 16,807,669 |
| 2025-06-27 | 5.940 | 6.030 | 5.880 | 5.960 | 5.960 | 20,212,502 |
| 2025-06-26 | 6.000 | 6.040 | 5.900 | 5.910 | 5.910 | 19,729,896 |
| 2025-06-25 | 6.090 | 6.090 | 5.900 | 6.000 | 6.000 | 25,502,428 |
| 2025-06-24 | 5.990 | 6.130 | 5.980 | 6.070 | 6.070 | 22,571,700 |
| 2025-06-23 | 5.830 | 6.000 | 5.830 | 5.990 | 5.990 | 16,298,300 |
| 2025-06-20 | 5.960 | 6.010 | 5.860 | 5.890 | 5.890 | 21,157,500 |
| 2025-06-19 | 6.150 | 6.190 | 5.870 | 6.000 | 6.000 | 40,869,002 |
| 2025-06-18 | 6.440 | 6.490 | 6.120 | 6.190 | 6.190 | 43,799,700 |
| 2025-06-17 | 6.700 | 6.840 | 6.470 | 6.540 | 6.540 | 42,396,000 |
| 2025-06-16 | 6.420 | 6.740 | 6.260 | 6.700 | 6.700 | 52,194,123 |
| 2025-06-13 | 7.110 | 7.180 | 6.510 | 6.530 | 6.530 | 80,206,078 |
| 2025-06-12 | 6.850 | 7.560 | 6.820 | 7.170 | 7.170 | 104,685,640 |
| 2025-06-11 | 6.840 | 6.970 | 6.690 | 6.750 | 6.750 | 51,413,300 |
| 2025-06-10 | 6.440 | 7.080 | 6.400 | 6.860 | 6.860 | 95,715,572 |
| 2025-06-09 | 6.240 | 6.500 | 6.210 | 6.480 | 6.480 | 36,915,823 |
| 2025-06-06 | 6.450 | 6.450 | 6.200 | 6.240 | 6.240 | 29,969,900 |
| 2025-06-05 | 6.600 | 6.680 | 6.350 | 6.360 | 6.360 | 48,085,100 |
| 2025-06-04 | 6.380 | 6.730 | 6.250 | 6.640 | 6.640 | 70,516,113 |
| 2025-06-03 | 6.100 | 6.450 | 6.100 | 6.360 | 6.360 | 42,219,000 |
| 2025-05-30 | 6.450 | 6.490 | 6.140 | 6.160 | 6.160 | 37,379,930 |
| 2025-05-29 | 6.550 | 6.590 | 6.360 | 6.380 | 6.380 | 56,101,123 |
| 2025-05-28 | 6.380 | 7.010 | 6.260 | 6.660 | 6.660 | 82,381,007 |
| 2025-05-27 | 6.210 | 6.550 | 6.170 | 6.450 | 6.450 | 62,817,038 |
| 2025-05-26 | 6.060 | 6.340 | 5.800 | 6.310 | 6.310 | 49,431,555 |
| 2025-05-23 | 6.050 | 6.150 | 6.000 | 6.130 | 6.130 | 49,688,801 |
| 2025-05-22 | 6.330 | 6.650 | 6.030 | 6.130 | 6.130 | 72,791,141 |
| 2025-05-21 | 6.560 | 6.870 | 6.330 | 6.360 | 6.360 | 87,758,152 |
| 2025-05-20 | 6.760 | 7.360 | 6.460 | 6.560 | 6.560 | 122,493,546 |
| 2025-05-19 | 6.040 | 6.990 | 5.920 | 6.660 | 6.660 | 105,316,024 |
| 2025-05-16 | 6.250 | 6.250 | 5.850 | 5.930 | 5.930 | 100,029,580 |
| 2025-05-15 | 5.320 | 6.400 | 5.270 | 6.400 | 6.400 | 106,895,986 |
| 2025-05-14 | 5.320 | 5.380 | 5.310 | 5.330 | 5.330 | 8,437,500 |
| 2025-05-13 | 5.430 | 5.500 | 5.330 | 5.350 | 5.350 | 11,622,200 |
| 2025-05-12 | 5.550 | 5.550 | 5.360 | 5.400 | 5.400 | 14,044,300 |
| 2025-05-09 | 5.470 | 5.570 | 5.410 | 5.500 | 5.500 | 14,002,600 |
| 2025-05-08 | 5.430 | 5.520 | 5.390 | 5.490 | 5.490 | 9,543,400 |
| 2025-05-07 | 5.430 | 5.540 | 5.380 | 5.450 | 5.450 | 14,725,400 |
| 2025-05-06 | 5.360 | 5.470 | 5.340 | 5.370 | 5.370 | 13,158,200 |
| 2025-04-30 | 5.430 | 5.480 | 5.360 | 5.360 | 5.360 | 9,966,600 |
| 2025-04-29 | 5.380 | 5.530 | 5.270 | 5.410 | 5.410 | 11,422,700 |
| 2025-04-28 | 5.510 | 5.530 | 5.360 | 5.380 | 5.380 | 10,603,233 |
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.