Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	5.980	6.080	5.970	6.020	6.020	8,225,200
2026-10-20	5.800	6.020	5.790	5.980	5.980	9,581,139
2026-10-19	5.770	5.850	5.720	5.800	5.800	7,390,140
2026-10-16	5.800	5.900	5.730	5.780	5.780	6,980,900
2026-10-15	5.710	5.860	5.660	5.740	5.740	7,328,900
2026-10-14	6.040	6.070	5.820	5.830	5.830	9,435,006
2026-10-13	6.000	6.100	5.860	6.060	6.060	10,288,300
2026-10-12	6.210	6.220	6.040	6.050	6.050	7,894,800
2026-10-09	6.050	6.280	5.960	6.230	6.230	11,836,400
2026-10-08	6.100	6.170	6.020	6.060	6.060	6,482,700
2026-09-30	6.160	6.200	6.090	6.110	6.110	5,359,100
2026-09-29	6.100	6.170	6.060	6.120	6.120	5,434,100
2026-09-28	6.220	6.290	6.050	6.100	6.100	7,924,809
2026-09-24	6.200	6.310	6.190	6.240	6.240	6,783,115
2026-09-23	6.280	6.330	6.210	6.240	6.240	7,345,115
2026-09-22	6.400	6.440	6.280	6.320	6.320	12,147,215
2026-09-21	6.180	6.400	6.140	6.380	6.380	15,903,995
2026-09-18	6.140	6.260	6.100	6.140	6.140	12,266,200
2026-09-17	6.070	6.160	5.960	6.140	6.140	10,878,008
2026-09-16	6.010	6.100	5.980	6.040	6.040	9,020,080
2026-09-15	6.220	6.260	6.020	6.020	6.020	14,783,920
2026-09-14	6.270	6.340	6.190	6.230	6.230	9,505,100
2026-09-11	6.330	6.430	6.150	6.350	6.350	18,800,400
2026-09-10	6.610	6.610	6.420	6.450	6.450	20,686,107
2026-09-09	6.520	6.750	6.350	6.710	6.710	38,639,504
2026-09-08	6.420	6.580	6.350	6.550	6.550	17,104,000
2026-09-07	6.360	6.500	6.330	6.430	6.430	11,192,595
2026-09-04	6.280	6.440	6.260	6.360	6.360	14,095,518
2026-09-03	6.380	6.420	6.230	6.260	6.260	9,642,095
2026-09-02	6.280	6.460	6.200	6.360	6.360	15,257,300
2026-09-01	6.330	6.420	6.290	6.330	6.330	12,280,240
2026-08-31	6.330	6.400	6.290	6.330	6.330	9,025,800
2026-08-28	6.450	6.460	6.350	6.420	6.420	10,662,000
2026-08-27	6.350	6.480	6.300	6.430	6.430	9,622,098
2026-08-26	6.350	6.450	6.300	6.350	6.350	10,259,100
2026-08-25	6.220	6.370	6.150	6.370	6.370	10,962,498
2026-08-24	6.260	6.340	6.130	6.220	6.220	10,056,100
2026-08-21	6.260	6.360	6.140	6.280	6.280	16,046,531
2026-08-20	6.330	6.530	6.280	6.400	6.400	19,124,699
2026-08-19	6.350	6.400	6.170	6.210	6.210	13,099,100
2026-08-18	6.450	6.460	6.320	6.410	6.410	11,711,410
2026-08-17	6.450	6.490	6.330	6.460	6.460	12,755,900
2026-08-14	6.550	6.590	6.390	6.440	6.440	12,491,102
2026-08-13	6.840	6.850	6.550	6.550	6.550	20,880,801
2026-08-12	6.770	6.960	6.660	6.810	6.810	20,475,072
2026-08-11	6.890	6.970	6.620	6.770	6.770	22,820,572
2026-08-10	6.480	6.860	6.470	6.830	6.830	27,228,764
2026-08-07	6.520	6.580	6.330	6.510	6.510	15,644,205
2026-08-06	6.660	6.680	6.430	6.520	6.520	16,262,500
2026-08-05	6.600	6.680	6.500	6.630	6.630	19,916,500
2026-08-04	6.600	6.790	6.560	6.640	6.640	23,212,461
2026-08-03	6.440	6.690	6.440	6.600	6.600	22,860,600
2026-07-31	6.150	6.370	6.130	6.340	6.340	17,898,455
2026-07-30	6.400	6.590	6.190	6.210	6.210	27,274,199
2026-07-29	6.230	6.420	6.120	6.410	6.410	21,820,750
2026-07-28	6.150	6.300	6.090	6.190	6.190	13,520,353
2026-07-27	6.120	6.300	6.100	6.200	6.200	18,593,432
2026-07-24	6.340	6.410	6.090	6.100	6.100	20,072,400
2026-07-23	6.210	6.430	6.160	6.420	6.420	24,185,248
2026-07-22	6.120	6.550	6.010	6.270	6.270	35,056,359

Page 1 of 3 · 121 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.