Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.370 | 3.470 | 3.340 | 3.440 | 3.440 | 3,605,500 |
| 2024-07-26 | 3.350 | 3.420 | 3.340 | 3.380 | 3.380 | 1,975,500 |
| 2024-07-25 | 3.340 | 3.400 | 3.300 | 3.350 | 3.350 | 2,596,880 |
| 2024-07-24 | 3.370 | 3.420 | 3.340 | 3.340 | 3.340 | 3,042,900 |
| 2024-07-23 | 3.440 | 3.510 | 3.380 | 3.380 | 3.380 | 3,123,900 |
| 2024-07-22 | 3.400 | 3.470 | 3.360 | 3.440 | 3.440 | 2,761,580 |
| 2024-07-19 | 3.340 | 3.440 | 3.280 | 3.390 | 3.390 | 4,235,080 |
| 2024-07-18 | 3.370 | 3.370 | 3.270 | 3.330 | 3.330 | 3,287,300 |
| 2024-07-17 | 3.420 | 3.450 | 3.360 | 3.370 | 3.370 | 2,290,800 |
| 2024-07-16 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 2,213,400 |
| 2024-07-15 | 3.530 | 3.560 | 3.430 | 3.440 | 3.440 | 2,926,265 |
| 2024-07-12 | 3.570 | 3.610 | 3.530 | 3.550 | 3.550 | 2,933,000 |
| 2024-07-11 | 3.440 | 3.610 | 3.440 | 3.590 | 3.590 | 4,700,130 |
| 2024-07-10 | 3.420 | 3.460 | 3.370 | 3.410 | 3.410 | 3,079,300 |
| 2024-07-09 | 3.370 | 3.440 | 3.310 | 3.430 | 3.430 | 3,943,300 |
| 2024-07-08 | 3.550 | 3.570 | 3.380 | 3.390 | 3.390 | 3,756,600 |
| 2024-07-05 | 3.440 | 3.520 | 3.380 | 3.500 | 3.500 | 2,711,100 |
| 2024-07-04 | 3.600 | 3.620 | 3.420 | 3.420 | 3.420 | 3,825,100 |
| 2024-07-03 | 3.590 | 3.640 | 3.550 | 3.600 | 3.600 | 3,236,400 |
| 2024-07-02 | 3.530 | 3.600 | 3.490 | 3.570 | 3.570 | 4,289,102 |
| 2024-07-01 | 3.470 | 3.520 | 3.420 | 3.520 | 3.520 | 3,835,700 |
| 2024-06-28 | 3.500 | 3.550 | 3.470 | 3.480 | 3.480 | 3,453,602 |
| 2024-06-27 | 3.530 | 3.630 | 3.490 | 3.490 | 3.490 | 4,992,800 |
| 2024-06-26 | 3.440 | 3.560 | 3.380 | 3.530 | 3.530 | 4,578,100 |
| 2024-06-25 | 3.370 | 3.470 | 3.350 | 3.430 | 3.430 | 4,606,200 |
| 2024-06-24 | 3.470 | 3.470 | 3.320 | 3.360 | 3.360 | 4,951,200 |
| 2024-06-21 | 3.500 | 3.540 | 3.410 | 3.470 | 3.470 | 3,154,100 |
| 2024-06-20 | 3.610 | 3.620 | 3.490 | 3.500 | 3.500 | 4,662,400 |
| 2024-06-19 | 3.610 | 3.650 | 3.530 | 3.570 | 3.570 | 4,430,700 |
| 2024-06-18 | 3.570 | 3.600 | 3.510 | 3.590 | 3.590 | 4,027,401 |
| 2024-06-17 | 3.600 | 3.610 | 3.510 | 3.520 | 3.520 | 5,532,230 |
| 2024-06-14 | 3.640 | 3.660 | 3.560 | 3.600 | 3.600 | 4,359,131 |
| 2024-06-13 | 3.720 | 3.730 | 3.630 | 3.640 | 3.640 | 3,944,100 |
| 2024-06-12 | 3.640 | 3.750 | 3.630 | 3.720 | 3.720 | 5,153,785 |
| 2024-06-11 | 3.730 | 3.730 | 3.610 | 3.660 | 3.660 | 4,968,130 |
| 2024-06-07 | 3.650 | 3.780 | 3.640 | 3.710 | 3.710 | 6,947,601 |
| 2024-06-06 | 3.790 | 3.840 | 3.500 | 3.590 | 3.590 | 10,901,000 |
| 2024-06-05 | 3.870 | 3.870 | 3.730 | 3.790 | 3.790 | 6,884,720 |
| 2024-06-04 | 4.020 | 4.020 | 3.750 | 3.850 | 3.850 | 8,443,920 |
| 2024-06-03 | 4.140 | 4.160 | 3.910 | 3.990 | 3.990 | 10,366,200 |
| 2024-05-31 | 4.180 | 4.200 | 4.120 | 4.150 | 4.150 | 3,838,600 |
| 2024-05-30 | 4.190 | 4.240 | 4.130 | 4.140 | 4.140 | 4,580,400 |
| 2024-05-29 | 4.140 | 4.210 | 4.120 | 4.190 | 4.190 | 5,608,807 |
| 2024-05-28 | 4.260 | 4.260 | 4.130 | 4.140 | 4.140 | 5,715,302 |
| 2024-05-27 | 4.170 | 4.290 | 4.130 | 4.280 | 4.280 | 7,723,200 |
| 2024-05-24 | 4.200 | 4.230 | 4.140 | 4.170 | 4.170 | 6,220,000 |
| 2024-05-23 | 4.220 | 4.280 | 4.170 | 4.200 | 4.200 | 9,988,407 |
| 2024-05-22 | 4.360 | 4.530 | 4.230 | 4.250 | 4.250 | 12,269,407 |
| 2024-05-21 | 4.360 | 4.400 | 4.270 | 4.270 | 4.270 | 8,506,518 |
| 2024-05-20 | 4.300 | 4.490 | 4.280 | 4.370 | 4.370 | 16,369,601 |
| 2024-05-17 | 4.240 | 4.360 | 4.220 | 4.300 | 4.300 | 10,606,100 |
| 2024-05-16 | 4.230 | 4.320 | 4.210 | 4.250 | 4.250 | 9,275,100 |
| 2024-05-15 | 4.280 | 4.340 | 4.180 | 4.200 | 4.200 | 15,118,900 |
| 2024-05-14 | 4.300 | 4.380 | 4.270 | 4.320 | 4.320 | 14,661,880 |
| 2024-05-13 | 4.430 | 4.560 | 4.260 | 4.320 | 4.320 | 28,814,006 |
| 2024-05-10 | 5.080 | 5.080 | 4.510 | 4.560 | 4.560 | 55,173,083 |
| 2024-05-09 | 4.310 | 5.090 | 4.250 | 5.090 | 5.090 | 33,468,508 |
| 2024-05-08 | 4.230 | 4.270 | 4.150 | 4.240 | 4.240 | 10,161,300 |
| 2024-05-07 | 4.230 | 4.250 | 4.140 | 4.230 | 4.230 | 9,418,619 |
| 2024-05-06 | 4.050 | 4.270 | 4.000 | 4.200 | 4.200 | 15,914,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-11 | 0.1800 CNY |
| 2020-07-15 | 0.1350 CNY |
| 2019-03-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.