Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.400	10.800	10.380	10.410	10.258	3,776,431
2022-08-02	11.000	11.380	10.430	10.620	10.465	5,863,512
2022-08-01	11.270	11.270	11.030	11.080	10.918	2,793,500
2022-07-29	11.480	11.510	11.300	11.330	11.165	2,138,619
2022-07-28	11.580	11.600	11.340	11.370	11.204	2,653,417
2022-07-27	11.340	11.740	11.340	11.480	11.312	2,788,501
2022-07-26	11.470	11.600	11.150	11.400	11.234	3,526,199
2022-07-25	11.420	11.940	11.310	11.650	11.480	5,362,300
2022-07-22	11.450	11.630	11.300	11.420	11.253	3,300,019
2022-07-21	11.590	11.740	11.350	11.390	11.224	3,245,800
2022-07-20	11.720	11.800	11.490	11.620	11.450	3,761,325
2022-07-19	11.690	11.950	11.490	11.750	11.579	5,740,651
2022-07-18	11.110	12.380	11.100	11.700	11.529	10,733,209
2022-07-15	11.020	11.390	11.020	11.260	11.096	7,985,560
2022-07-14	11.000	11.080	10.850	10.910	10.751	2,926,200
2022-07-13	10.710	11.180	10.630	11.140	10.977	5,078,300
2022-07-12	10.840	11.300	10.750	10.860	10.702	3,144,396
2022-07-11	10.800	10.900	10.680	10.830	10.672	1,776,981
2022-07-08	10.780	10.880	10.760	10.800	10.642	1,395,983
2022-07-07	10.800	10.950	10.780	10.800	10.642	1,521,910
2022-07-06	10.840	10.930	10.700	10.780	10.623	2,234,130
2022-07-05	11.220	11.220	10.890	10.980	10.820	2,447,590
2022-07-04	10.990	11.260	10.980	11.150	10.987	3,137,384
2022-07-01	10.960	11.160	10.850	10.980	10.820	2,622,660
2022-06-30	10.900	10.980	10.830	10.880	10.721	2,652,900
2022-06-29	11.070	11.240	10.860	10.880	10.721	3,872,700
2022-06-28	11.040	11.130	10.960	11.060	10.899	2,318,170
2022-06-27	11.150	11.190	10.960	11.040	10.879	2,647,170
2022-06-24	10.850	11.120	10.760	11.020	10.859	3,224,200
2022-06-23	10.760	10.860	10.550	10.850	10.692	2,742,120
2022-06-22	11.110	11.110	10.700	10.700	10.544	3,057,899
2022-06-21	11.150	11.360	10.900	11.010	10.849	3,643,748
2022-06-20	11.040	11.250	11.010	11.150	10.987	3,010,548
2022-06-17	11.240	11.270	10.950	11.100	10.938	4,393,631
2022-06-16	11.200	11.500	11.120	11.320	11.155	5,297,210
2022-06-15	11.210	11.400	11.110	11.110	10.948	3,619,300
2022-06-14	11.150	11.220	10.890	11.190	11.027	4,182,800
2022-06-13	11.240	11.760	11.200	11.320	11.155	3,331,978
2022-06-10	11.050	11.550	10.940	11.310	11.145	4,312,078
2022-06-09	11.400	11.920	11.320	11.420	11.219	5,136,041
2022-06-08	11.600	11.640	11.230	11.360	11.160	4,549,780
2022-06-07	11.550	11.920	11.330	11.600	11.396	6,535,248
2022-06-06	11.610	11.670	11.350	11.640	11.435	6,153,431
2022-06-02	11.460	11.920	11.300	11.680	11.474	9,777,523
2022-06-01	12.000	12.010	11.490	11.560	11.356	13,776,270
2022-05-31	10.920	12.000	10.880	12.000	11.789	8,485,910
2022-05-30	11.350	11.380	10.840	10.910	10.718	7,241,952
2022-05-27	11.380	11.880	11.060	11.180	10.983	12,927,116
2022-05-26	10.880	11.940	10.850	11.550	11.347	16,143,409
2022-05-25	10.620	11.300	10.600	10.850	10.659	5,292,280
2022-05-24	11.110	11.160	10.480	10.480	10.295	5,471,063
2022-05-23	11.280	11.350	11.000	11.110	10.914	7,140,720
2022-05-20	11.160	11.650	10.900	11.480	11.278	13,637,888
2022-05-19	10.300	11.360	10.130	11.360	11.160	5,579,973
2022-05-18	10.310	10.440	10.190	10.330	10.148	1,750,500
2022-05-17	10.380	10.490	10.180	10.310	10.128	2,191,300
2022-05-16	10.400	10.610	10.260	10.440	10.256	3,167,850
2022-05-13	10.430	10.490	10.170	10.310	10.128	2,065,200
2022-05-12	10.300	10.480	10.200	10.380	10.197	3,387,170
2022-05-11	10.340	10.800	10.300	10.400	10.217	5,787,370

← NewerPage 18 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.