Fujian Jinsen Forestry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.200 | 13.450 | 13.010 | 13.200 | 12.968 | 3,190,000 |
| 2021-11-08 | 13.200 | 13.200 | 12.710 | 12.930 | 12.702 | 3,262,900 |
| 2021-11-05 | 13.290 | 13.560 | 13.160 | 13.160 | 12.928 | 3,273,679 |
| 2021-11-04 | 13.360 | 13.360 | 13.150 | 13.240 | 13.007 | 3,017,430 |
| 2021-11-03 | 13.280 | 13.550 | 13.280 | 13.370 | 13.135 | 3,671,290 |
| 2021-11-02 | 13.210 | 13.700 | 13.050 | 13.270 | 13.036 | 4,736,240 |
| 2021-11-01 | 13.150 | 13.390 | 13.100 | 13.220 | 12.987 | 3,874,570 |
| 2021-10-29 | 13.100 | 13.380 | 13.060 | 13.250 | 13.017 | 2,463,568 |
| 2021-10-28 | 13.950 | 13.950 | 13.260 | 13.290 | 13.056 | 4,646,528 |
| 2021-10-27 | 13.750 | 14.290 | 13.550 | 14.150 | 13.901 | 6,401,429 |
| 2021-10-26 | 14.130 | 14.160 | 13.920 | 13.990 | 13.744 | 6,714,103 |
| 2021-10-25 | 15.020 | 15.300 | 14.560 | 14.580 | 14.323 | 7,785,193 |
| 2021-10-22 | 14.470 | 14.850 | 14.160 | 14.390 | 14.137 | 6,394,082 |
| 2021-10-21 | 14.240 | 14.340 | 14.010 | 14.120 | 13.871 | 3,422,194 |
| 2021-10-20 | 14.250 | 14.370 | 14.000 | 14.340 | 14.087 | 4,273,982 |
| 2021-10-19 | 13.930 | 14.240 | 13.850 | 14.110 | 13.861 | 3,191,100 |
| 2021-10-18 | 13.940 | 14.390 | 13.660 | 14.130 | 13.881 | 3,957,802 |
| 2021-10-15 | 14.190 | 14.330 | 13.850 | 14.010 | 13.763 | 5,245,507 |
| 2021-10-14 | 14.500 | 15.000 | 14.220 | 14.730 | 14.471 | 4,778,091 |
← NewerPage 21 of 21 · 1,219 trading days
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.