Fujian Jinsen Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.200	12.630	12.100	12.550	12.329	2,997,610
2022-02-08	11.860	12.400	11.750	12.250	12.034	3,011,750
2022-02-07	11.800	11.930	11.500	11.830	11.622	1,798,070
2022-01-28	11.450	11.690	11.210	11.600	11.396	2,671,449
2022-01-27	11.620	11.660	11.220	11.220	11.022	2,615,401
2022-01-26	11.570	11.820	11.500	11.610	11.406	1,823,639
2022-01-25	12.100	12.110	11.450	11.510	11.307	2,717,800
2022-01-24	12.250	12.330	12.060	12.100	11.887	1,794,200
2022-01-21	12.820	12.840	12.000	12.260	12.044	4,321,171
2022-01-20	13.220	13.340	12.840	12.860	12.633	3,445,500
2022-01-19	13.180	13.280	13.050	13.270	13.036	3,188,800
2022-01-18	13.400	13.490	13.130	13.180	12.948	3,969,600
2022-01-17	13.430	13.610	13.220	13.500	13.262	3,239,281
2022-01-14	13.810	13.910	13.420	13.430	13.193	4,790,478
2022-01-13	13.570	14.150	13.470	13.970	13.724	8,025,436
2022-01-12	13.280	13.620	13.180	13.550	13.311	4,360,768
2022-01-11	13.300	13.440	13.150	13.230	12.997	2,808,510
2022-01-10	13.130	13.300	13.070	13.300	13.066	2,621,679
2022-01-07	13.650	13.810	13.150	13.190	12.958	5,563,970
2022-01-06	13.130	14.100	13.090	13.730	13.488	7,728,850
2022-01-05	13.370	13.600	13.150	13.190	12.958	3,148,500
2022-01-04	13.340	13.480	13.180	13.360	13.125	3,920,489
2021-12-31	13.100	13.210	13.000	13.130	12.899	1,856,442
2021-12-30	13.010	13.250	13.000	13.090	12.859	2,284,800
2021-12-29	13.270	13.270	13.000	13.110	12.879	3,171,089
2021-12-28	13.290	13.300	13.140	13.280	13.046	2,459,500
2021-12-27	13.260	13.420	13.110	13.290	13.056	3,391,811
2021-12-24	13.100	13.650	12.940	13.390	13.154	6,625,859
2021-12-23	13.210	13.370	13.190	13.230	12.997	3,374,681
2021-12-22	13.030	13.600	12.930	13.270	13.036	6,698,780
2021-12-21	12.860	13.090	12.800	13.050	12.820	6,977,525
2021-12-20	14.500	14.570	13.190	13.190	12.958	15,650,590
2021-12-17	14.500	14.800	14.290	14.650	14.392	8,389,506
2021-12-16	14.410	14.750	14.320	14.570	14.313	6,048,030
2021-12-15	14.650	14.680	14.300	14.410	14.156	5,122,300
2021-12-14	14.540	14.960	14.400	14.550	14.294	6,373,034
2021-12-13	14.620	15.340	14.460	14.650	14.392	10,595,532
2021-12-10	14.140	15.000	14.060	14.790	14.529	11,918,561
2021-12-09	14.420	14.720	14.240	14.240	13.989	7,383,334
2021-12-08	14.730	14.750	14.350	14.430	14.176	7,657,699
2021-12-07	14.090	15.120	13.940	14.780	14.520	13,779,356
2021-12-06	14.400	14.600	14.100	14.110	13.861	7,970,790
2021-12-03	14.360	14.930	14.270	14.600	14.343	11,431,987
2021-12-02	15.500	15.600	14.370	14.550	14.294	18,660,283
2021-12-01	13.860	15.140	13.680	15.140	14.873	18,094,721
2021-11-30	13.600	13.880	13.530	13.760	13.518	5,309,778
2021-11-29	13.390	13.940	13.270	13.630	13.390	5,628,742
2021-11-26	13.430	13.670	13.250	13.580	13.341	4,255,872
2021-11-25	13.500	13.550	13.360	13.460	13.223	3,344,742
2021-11-24	13.240	13.600	13.100	13.580	13.341	6,199,392
2021-11-23	13.350	13.370	13.170	13.220	12.987	2,472,902
2021-11-22	13.300	13.380	13.130	13.300	13.066	2,449,680
2021-11-19	13.140	13.270	13.030	13.250	13.017	2,199,809
2021-11-18	13.490	13.550	13.140	13.140	12.909	3,482,520
2021-11-17	13.700	13.700	13.440	13.520	13.282	3,480,410
2021-11-16	13.490	13.860	13.350	13.640	13.400	5,828,761
2021-11-15	13.390	13.660	13.050	13.590	13.351	4,984,580
2021-11-12	13.250	13.380	13.210	13.330	13.095	2,885,970
2021-11-11	13.220	13.350	13.100	13.300	13.066	2,878,256
2021-11-10	13.090	13.270	12.960	13.200	12.968	2,541,870

← NewerPage 20 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.