Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.090	10.190	10.060	10.160	10.012	1,274,851
2022-11-02	10.180	10.230	10.080	10.140	9.992	1,470,343
2022-11-01	9.980	10.160	9.960	10.150	10.002	1,522,050
2022-10-31	9.840	10.050	9.840	9.960	9.815	1,043,800
2022-10-28	10.370	10.370	9.800	9.860	9.716	2,287,200
2022-10-27	10.180	10.380	10.180	10.330	10.179	1,184,200
2022-10-26	10.080	10.310	10.080	10.290	10.140	1,702,984
2022-10-25	9.960	10.150	9.920	10.080	9.933	1,399,270
2022-10-24	10.310	10.370	10.010	10.050	9.903	1,863,934
2022-10-21	10.210	10.290	10.100	10.200	10.051	1,117,500
2022-10-20	10.260	10.360	10.130	10.200	10.051	1,347,900
2022-10-19	10.430	10.530	10.300	10.310	10.160	1,541,500
2022-10-18	10.530	10.640	10.480	10.500	10.347	1,773,200
2022-10-17	10.400	10.680	10.370	10.560	10.406	2,811,450
2022-10-14	10.590	10.740	10.440	10.450	10.298	3,310,470
2022-10-13	10.480	10.550	10.220	10.380	10.229	3,589,470
2022-10-12	10.060	10.880	10.050	10.480	10.327	5,371,500
2022-10-11	9.820	9.900	9.570	9.890	9.746	1,569,286
2022-10-10	9.710	10.340	9.710	9.830	9.687	2,395,240
2022-09-30	9.920	10.000	9.670	9.680	9.539	1,245,200
2022-09-29	10.030	10.090	9.880	9.920	9.775	1,791,350
2022-09-28	9.900	10.420	9.840	9.900	9.756	2,741,841
2022-09-27	9.640	10.050	9.600	10.010	9.864	2,286,300
2022-09-26	9.930	9.950	9.590	9.600	9.460	2,329,108
2022-09-23	10.310	10.330	9.980	10.020	9.874	3,081,100
2022-09-22	10.400	10.960	10.270	10.430	10.278	3,753,670
2022-09-21	10.160	10.500	9.970	10.390	10.238	1,992,370
2022-09-20	10.120	10.280	10.100	10.160	10.012	1,071,350
2022-09-19	10.190	10.220	9.960	10.120	9.972	1,705,400
2022-09-16	10.580	10.790	9.750	10.190	10.041	2,813,300
2022-09-15	11.120	11.150	10.680	10.830	10.672	2,277,447
2022-09-14	11.150	11.180	11.010	11.100	10.938	1,566,410
2022-09-13	11.120	11.380	11.030	11.230	11.066	3,213,030
2022-09-09	10.910	11.180	10.820	11.070	10.908	2,089,200
2022-09-08	11.080	11.170	10.920	10.940	10.780	1,575,930
2022-09-07	11.280	11.320	10.960	11.100	10.938	2,549,400
2022-09-06	11.360	11.360	11.140	11.270	11.106	2,250,220
2022-09-05	11.250	11.430	11.160	11.250	11.086	1,919,100
2022-09-02	11.150	11.440	11.120	11.350	11.184	3,394,830
2022-09-01	11.030	11.240	10.960	11.140	10.977	2,061,705
2022-08-31	11.130	11.320	11.030	11.030	10.869	2,825,800
2022-08-30	10.980	11.480	10.980	11.150	10.987	2,470,430
2022-08-29	10.710	11.020	10.600	10.980	10.820	1,847,958
2022-08-26	10.750	10.840	10.700	10.740	10.583	1,155,660
2022-08-25	10.840	10.930	10.640	10.740	10.583	1,616,530
2022-08-24	11.090	11.110	10.860	10.880	10.721	2,435,560
2022-08-23	11.030	11.080	10.860	11.050	10.889	2,439,407
2022-08-22	10.960	11.110	10.930	11.030	10.869	1,851,102
2022-08-19	10.930	11.070	10.920	10.970	10.810	1,922,127
2022-08-18	11.120	11.120	10.840	10.950	10.790	2,105,730
2022-08-17	10.970	11.180	10.920	11.100	10.938	2,331,150
2022-08-16	10.950	10.980	10.860	10.960	10.800	1,737,670
2022-08-15	10.980	11.040	10.820	10.870	10.711	2,161,900
2022-08-12	10.840	11.080	10.800	10.980	10.820	2,645,200
2022-08-11	10.740	10.850	10.740	10.830	10.672	1,530,900
2022-08-10	10.640	10.950	10.640	10.780	10.623	1,943,700
2022-08-09	10.780	10.840	10.660	10.690	10.534	1,337,130
2022-08-08	10.590	10.930	10.500	10.790	10.633	2,270,930
2022-08-05	10.520	10.630	10.410	10.590	10.435	1,527,900
2022-08-04	10.410	10.580	10.340	10.520	10.366	1,994,000

← NewerPage 17 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.