Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.310	12.340	12.030	12.150	11.973	3,701,320
2023-02-02	12.230	12.460	12.120	12.400	12.219	5,262,345
2023-02-01	12.260	12.460	12.080	12.260	12.081	5,309,806
2023-01-31	11.850	12.860	11.820	12.250	12.071	8,532,752
2023-01-30	11.740	11.900	11.670	11.850	11.677	3,704,630
2023-01-20	11.530	11.650	11.410	11.600	11.431	2,593,080
2023-01-19	11.610	11.710	11.370	11.450	11.283	4,053,940
2023-01-18	11.440	12.380	11.310	11.720	11.549	6,186,384
2023-01-17	11.600	11.670	11.300	11.340	11.175	1,828,570
2023-01-16	11.400	11.690	11.380	11.580	11.411	2,502,000
2023-01-13	11.450	11.560	11.320	11.450	11.283	1,992,840
2023-01-12	11.420	11.520	11.250	11.350	11.184	1,875,200
2023-01-11	11.720	11.780	11.400	11.450	11.283	2,235,050
2023-01-10	11.920	11.980	11.570	11.610	11.441	3,597,380
2023-01-09	11.920	11.960	11.700	11.800	11.628	3,570,100
2023-01-06	11.780	12.270	11.780	11.830	11.657	5,982,339
2023-01-05	11.740	11.980	11.710	11.840	11.667	8,655,600
2023-01-04	11.400	12.600	11.360	11.720	11.549	14,610,841
2023-01-03	10.500	11.540	10.430	11.540	11.372	5,555,199
2022-12-30	10.430	10.550	10.350	10.490	10.337	1,065,900
2022-12-29	10.690	10.690	10.420	10.430	10.278	1,489,779
2022-12-28	10.970	11.010	10.630	10.680	10.524	1,804,300
2022-12-27	10.970	11.020	10.820	10.980	10.820	1,390,700
2022-12-26	11.050	11.060	10.880	10.970	10.810	1,871,300
2022-12-23	10.810	11.050	10.710	10.850	10.692	1,987,000
2022-12-22	10.650	11.070	10.650	10.820	10.662	2,605,003
2022-12-21	10.840	10.880	10.640	10.670	10.514	1,396,000
2022-12-20	10.780	10.890	10.650	10.880	10.721	1,833,400
2022-12-19	11.120	11.240	10.710	10.770	10.613	3,071,090
2022-12-16	11.470	11.470	11.090	11.170	11.007	4,872,472
2022-12-15	11.260	11.690	11.060	11.600	11.431	6,256,854
2022-12-14	11.350	11.480	11.120	11.250	11.086	1,904,817
2022-12-13	11.050	11.430	10.990	11.350	11.184	2,603,217
2022-12-12	11.180	11.180	11.000	11.030	10.869	1,246,000
2022-12-09	11.200	11.240	11.000	11.120	10.958	1,468,312
2022-12-08	11.330	11.360	11.150	11.160	10.997	1,816,082
2022-12-07	11.370	11.430	11.260	11.330	11.165	1,898,610
2022-12-06	11.340	11.530	11.260	11.400	11.234	3,006,510
2022-12-05	11.220	11.490	11.200	11.330	11.165	2,941,540
2022-12-02	11.180	11.200	11.070	11.180	11.017	1,503,400
2022-12-01	11.140	11.250	11.110	11.180	11.017	1,738,910
2022-11-30	11.070	11.230	11.050	11.110	10.948	1,552,170
2022-11-29	10.900	11.180	10.900	11.120	10.958	1,912,800
2022-11-28	10.860	11.000	10.770	10.950	10.790	1,594,300
2022-11-25	11.020	11.080	10.870	10.960	10.800	1,607,570
2022-11-24	10.850	11.250	10.850	11.020	10.859	2,791,100
2022-11-23	10.960	11.060	10.840	10.920	10.761	1,810,900
2022-11-22	11.090	11.260	10.920	10.960	10.800	1,653,070
2022-11-21	11.160	11.220	10.930	11.090	10.928	2,113,100
2022-11-18	11.400	11.430	11.100	11.160	10.997	3,257,038
2022-11-17	11.720	11.750	11.260	11.380	11.214	5,311,630
2022-11-16	11.360	11.880	11.360	11.700	11.529	8,116,532
2022-11-15	10.890	11.700	10.810	11.360	11.194	7,769,120
2022-11-14	10.930	11.050	10.820	10.890	10.731	2,082,100
2022-11-11	10.950	11.080	10.870	10.900	10.741	3,737,000
2022-11-10	10.630	10.880	10.620	10.810	10.652	3,484,230
2022-11-09	10.500	11.040	10.500	10.770	10.613	5,212,632
2022-11-08	10.400	10.870	10.260	10.580	10.426	4,643,010
2022-11-07	10.330	10.420	10.250	10.410	10.258	2,114,010
2022-11-04	10.160	10.300	10.140	10.300	10.150	1,796,143

← NewerPage 16 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.