Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.040	11.280	10.980	11.220	11.056	1,987,712
2023-04-28	10.860	11.030	10.840	10.970	10.810	1,984,450
2023-04-27	10.990	11.000	10.820	10.860	10.702	1,434,970
2023-04-26	10.720	11.040	10.700	10.990	10.830	1,952,706
2023-04-25	10.950	10.980	10.500	10.700	10.544	2,143,780
2023-04-24	11.190	11.200	10.780	10.950	10.790	2,328,887
2023-04-21	11.080	11.310	11.030	11.140	10.977	2,762,000
2023-04-20	11.390	11.390	10.930	11.090	10.928	3,016,930
2023-04-19	11.380	11.600	11.280	11.350	11.184	2,378,070
2023-04-18	11.460	11.490	11.350	11.380	11.214	1,608,900
2023-04-17	11.550	11.550	11.350	11.500	11.332	2,107,026
2023-04-14	11.830	11.830	11.430	11.550	11.381	2,267,600
2023-04-13	11.560	11.890	11.500	11.820	11.648	3,044,470
2023-04-12	11.570	11.700	11.490	11.620	11.450	2,116,300
2023-04-11	11.550	11.610	11.340	11.590	11.421	2,131,556
2023-04-10	11.850	11.930	11.420	11.510	11.342	3,347,100
2023-04-07	11.800	11.950	11.790	11.910	11.736	2,078,556
2023-04-06	11.790	12.020	11.650	11.900	11.726	3,084,640
2023-04-04	11.880	11.880	11.660	11.710	11.539	1,860,640
2023-04-03	11.910	11.950	11.840	11.890	11.716	1,350,900
2023-03-31	11.640	11.920	11.450	11.890	11.716	2,995,940
2023-03-30	11.540	11.610	11.410	11.610	11.441	1,380,570
2023-03-29	11.740	11.770	11.520	11.550	11.381	1,876,450
2023-03-28	11.900	11.930	11.730	11.740	11.569	1,431,940
2023-03-27	11.870	11.990	11.650	11.890	11.716	2,696,670
2023-03-24	11.960	11.960	11.690	11.820	11.648	2,542,600
2023-03-23	11.970	12.010	11.850	11.960	11.785	1,854,970
2023-03-22	12.070	12.260	12.010	12.040	11.864	2,498,056
2023-03-21	11.870	12.030	11.810	12.010	11.835	2,362,840
2023-03-20	11.740	12.150	11.640	11.970	11.795	4,318,480
2023-03-17	11.810	12.140	11.610	11.810	11.638	4,798,570
2023-03-16	11.990	12.020	11.680	11.680	11.510	2,240,250
2023-03-15	11.920	12.040	11.760	12.000	11.825	1,799,870
2023-03-14	12.050	12.340	11.720	11.830	11.657	2,742,430
2023-03-13	12.070	12.180	11.910	12.160	11.983	2,125,230
2023-03-10	12.410	12.410	12.050	12.170	11.992	2,041,400
2023-03-09	12.650	12.650	12.250	12.340	12.160	2,710,170
2023-03-08	12.410	12.660	12.350	12.650	12.465	2,475,000
2023-03-07	12.800	12.850	12.400	12.430	12.249	3,420,840
2023-03-06	12.790	12.820	12.600	12.780	12.594	3,082,400
2023-03-03	12.800	12.830	12.670	12.780	12.594	2,646,100
2023-03-02	12.890	12.980	12.760	12.790	12.603	3,047,440
2023-03-01	12.900	12.960	12.710	12.880	12.692	3,632,972
2023-02-28	13.200	13.280	12.780	12.850	12.662	5,722,700
2023-02-27	13.440	13.460	13.100	13.200	13.007	5,319,278
2023-02-24	13.370	13.780	13.140	13.290	13.096	8,917,220
2023-02-23	13.110	13.870	12.930	13.400	13.204	13,340,261
2023-02-22	11.940	13.080	11.920	12.800	12.613	11,936,050
2023-02-21	12.090	12.160	11.930	12.040	11.864	1,938,800
2023-02-20	11.950	12.100	11.790	12.090	11.914	2,096,850
2023-02-17	11.940	12.210	11.900	11.920	11.746	2,011,980
2023-02-16	12.270	12.310	11.780	11.930	11.756	3,072,100
2023-02-15	12.370	12.420	12.250	12.290	12.111	2,300,740
2023-02-14	12.680	12.750	12.360	12.390	12.209	4,330,400
2023-02-13	12.610	12.890	12.570	12.690	12.505	4,655,800
2023-02-10	12.600	12.680	12.430	12.610	12.426	3,923,970
2023-02-09	12.500	12.550	12.350	12.440	12.258	3,483,057
2023-02-08	12.290	12.600	12.220	12.550	12.367	4,843,341
2023-02-07	12.110	12.580	12.080	12.380	12.199	5,081,270
2023-02-06	12.180	12.210	12.030	12.100	11.923	2,145,308

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0290 CNY
2025-07-16	0.0366 CNY
2024-07-09	0.0255 CNY
2023-06-08	0.0430 CNY
2022-06-10	0.0350 CNY
2021-06-11	0.0300 CNY
2020-07-17	0.0200 CNY
2019-07-19	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.