Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.340	10.800	10.300	10.400	10.217	5,787,370
2022-05-10	10.460	10.780	10.000	10.580	10.394	7,376,101
2022-05-09	9.520	10.460	9.520	10.460	10.276	2,510,779
2022-05-06	9.430	9.750	9.230	9.510	9.343	2,559,051
2022-05-05	9.100	9.770	9.030	9.610	9.441	3,256,148
2022-04-29	8.890	9.230	8.800	9.130	8.969	2,825,830
2022-04-28	8.880	8.940	8.510	8.730	8.576	1,960,600
2022-04-27	8.720	9.090	8.350	8.940	8.783	3,495,278
2022-04-26	9.050	9.240	8.850	8.850	8.694	3,056,310
2022-04-25	9.950	9.950	9.010	9.040	8.881	4,058,890
2022-04-22	10.110	10.150	9.780	9.960	9.785	2,799,000
2022-04-21	10.760	10.850	10.160	10.220	10.040	4,218,870
2022-04-20	10.720	11.100	10.570	10.890	10.698	5,479,430
2022-04-19	10.320	10.730	10.230	10.620	10.433	3,658,040
2022-04-18	10.210	10.410	10.050	10.320	10.138	2,699,054
2022-04-15	10.610	10.610	10.240	10.240	10.060	2,838,068
2022-04-14	10.650	10.730	10.500	10.530	10.345	3,258,463
2022-04-13	10.750	10.850	10.620	10.660	10.472	2,119,900
2022-04-12	10.820	10.900	10.410	10.890	10.698	3,434,460
2022-04-11	10.590	11.250	10.590	10.810	10.620	4,623,670
2022-04-08	10.900	11.040	10.580	10.750	10.561	2,264,300
2022-04-07	11.270	11.290	10.900	10.900	10.708	3,050,100
2022-04-06	11.040	11.390	10.980	11.290	11.091	3,553,132
2022-04-01	11.180	11.340	11.100	11.200	11.003	3,444,202
2022-03-31	11.290	11.370	11.160	11.180	10.983	2,655,500
2022-03-30	11.260	11.340	11.100	11.280	11.081	2,449,300
2022-03-29	11.400	11.510	11.190	11.260	11.062	2,796,800
2022-03-28	11.410	11.470	11.200	11.330	11.130	2,172,800
2022-03-25	11.320	11.760	11.320	11.470	11.268	2,911,400
2022-03-24	11.660	11.690	11.330	11.400	11.199	2,500,230
2022-03-23	11.950	12.000	11.600	11.670	11.464	3,411,070
2022-03-22	12.240	12.320	11.900	11.960	11.749	4,119,071
2022-03-21	11.860	12.350	11.700	12.150	11.936	5,772,500
2022-03-18	11.400	11.960	11.190	11.910	11.700	5,954,670
2022-03-17	10.900	11.630	10.860	11.300	11.101	5,635,710
2022-03-16	10.830	10.990	10.310	10.860	10.669	5,331,061
2022-03-15	11.700	11.810	10.650	10.660	10.472	7,720,000
2022-03-14	12.360	12.520	11.820	11.830	11.622	4,355,970
2022-03-11	12.390	12.550	12.010	12.500	12.280	3,428,170
2022-03-10	12.530	12.750	12.360	12.400	12.182	4,841,600
2022-03-09	12.850	12.850	11.690	12.270	12.054	6,449,992
2022-03-08	13.120	13.150	12.480	12.600	12.378	5,698,600
2022-03-07	13.380	13.570	13.080	13.250	13.017	6,300,710
2022-03-04	13.420	13.870	13.250	13.390	13.154	8,957,150
2022-03-03	13.500	14.500	13.310	13.800	13.557	14,140,460
2022-03-02	13.190	13.620	13.120	13.420	13.184	9,341,150
2022-03-01	13.070	13.270	12.900	13.190	12.958	7,586,120
2022-02-28	12.930	13.700	12.930	13.060	12.830	17,915,932
2022-02-25	12.150	13.330	12.150	13.330	13.095	16,628,610
2022-02-24	12.490	12.660	11.980	12.120	11.907	3,520,030
2022-02-23	12.380	12.600	12.270	12.480	12.260	2,230,700
2022-02-22	12.460	12.520	12.210	12.270	12.054	1,915,842
2022-02-21	12.300	12.480	12.160	12.460	12.241	1,715,340
2022-02-18	12.230	12.410	12.100	12.300	12.083	2,243,502
2022-02-17	12.360	13.100	12.250	12.450	12.231	4,862,300
2022-02-16	12.360	12.460	12.210	12.370	12.152	1,852,331
2022-02-15	12.190	12.590	12.030	12.310	12.093	2,276,390
2022-02-14	12.280	12.440	12.100	12.220	12.005	1,840,900
2022-02-11	12.490	12.660	12.220	12.250	12.034	1,870,770
2022-02-10	12.600	12.660	12.390	12.610	12.388	2,626,773

← NewerPage 19 of 21 · 1,219 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.