Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.910 | 4.180 | 3.870 | 4.040 | 4.040 | 13,455,285 |
| 2024-04-29 | 3.720 | 3.930 | 3.690 | 3.880 | 3.880 | 7,249,085 |
| 2024-04-26 | 3.630 | 3.770 | 3.550 | 3.730 | 3.730 | 9,640,187 |
| 2024-04-25 | 3.620 | 3.670 | 3.590 | 3.630 | 3.630 | 4,910,000 |
| 2024-04-24 | 3.640 | 3.680 | 3.580 | 3.630 | 3.630 | 4,767,700 |
| 2024-04-23 | 3.530 | 3.690 | 3.530 | 3.640 | 3.640 | 7,878,173 |
| 2024-04-22 | 3.470 | 3.600 | 3.300 | 3.530 | 3.530 | 9,444,108 |
| 2024-04-19 | 3.540 | 3.610 | 3.390 | 3.450 | 3.450 | 8,602,263 |
| 2024-04-18 | 3.670 | 3.700 | 3.500 | 3.570 | 3.570 | 9,009,859 |
| 2024-04-17 | 3.270 | 3.690 | 3.270 | 3.690 | 3.690 | 13,383,048 |
| 2024-04-16 | 3.500 | 3.520 | 3.210 | 3.230 | 3.230 | 12,742,602 |
| 2024-04-15 | 3.890 | 3.930 | 3.400 | 3.550 | 3.550 | 16,127,655 |
| 2024-04-12 | 3.980 | 4.070 | 3.930 | 3.930 | 3.930 | 5,873,700 |
| 2024-04-11 | 3.990 | 4.070 | 3.910 | 3.960 | 3.960 | 5,260,900 |
| 2024-04-10 | 4.110 | 4.110 | 3.970 | 3.980 | 3.980 | 8,176,700 |
| 2024-04-09 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 7,935,152 |
| 2024-04-08 | 4.090 | 4.100 | 3.960 | 3.970 | 3.970 | 8,092,800 |
| 2024-04-03 | 4.110 | 4.160 | 4.050 | 4.090 | 4.090 | 5,932,300 |
| 2024-04-02 | 4.110 | 4.150 | 4.070 | 4.120 | 4.120 | 6,521,913 |
| 2024-04-01 | 4.060 | 4.100 | 4.020 | 4.090 | 4.090 | 8,043,527 |
| 2024-03-29 | 3.980 | 4.020 | 3.930 | 4.000 | 4.000 | 2,216,636 |
| 2024-03-28 | 3.930 | 4.010 | 3.890 | 3.950 | 3.950 | 5,917,100 |
| 2024-03-27 | 4.030 | 4.060 | 3.890 | 3.890 | 3.890 | 8,596,655 |
| 2024-03-26 | 3.990 | 4.030 | 3.940 | 3.990 | 3.990 | 6,575,787 |
| 2024-03-25 | 4.080 | 4.110 | 3.950 | 3.970 | 3.970 | 6,677,000 |
| 2024-03-22 | 4.200 | 4.210 | 4.040 | 4.070 | 4.070 | 6,857,387 |
| 2024-03-21 | 4.180 | 4.220 | 4.110 | 4.190 | 4.190 | 7,489,573 |
| 2024-03-20 | 4.050 | 4.180 | 4.040 | 4.170 | 4.170 | 8,780,245 |
| 2024-03-19 | 4.030 | 4.120 | 4.020 | 4.060 | 4.060 | 6,612,073 |
| 2024-03-18 | 3.950 | 4.050 | 3.950 | 4.040 | 4.040 | 8,102,800 |
| 2024-03-15 | 3.910 | 3.950 | 3.870 | 3.940 | 3.940 | 6,207,777 |
| 2024-03-14 | 3.970 | 3.990 | 3.830 | 3.900 | 3.900 | 6,694,200 |
| 2024-03-13 | 3.930 | 4.030 | 3.870 | 3.960 | 3.960 | 8,608,200 |
| 2024-03-12 | 3.840 | 3.960 | 3.840 | 3.930 | 3.930 | 7,082,400 |
| 2024-03-11 | 3.800 | 3.840 | 3.790 | 3.810 | 3.810 | 6,371,000 |
| 2024-03-08 | 3.750 | 3.840 | 3.740 | 3.800 | 3.800 | 5,888,800 |
| 2024-03-07 | 3.770 | 3.860 | 3.720 | 3.780 | 3.780 | 7,174,337 |
| 2024-03-06 | 3.750 | 3.800 | 3.690 | 3.760 | 3.760 | 5,849,300 |
| 2024-03-05 | 3.820 | 3.830 | 3.670 | 3.760 | 3.760 | 8,005,700 |
| 2024-03-04 | 3.820 | 3.840 | 3.720 | 3.790 | 3.790 | 9,438,853 |
| 2024-03-01 | 3.770 | 3.850 | 3.710 | 3.810 | 3.810 | 8,478,600 |
| 2024-02-29 | 3.580 | 3.750 | 3.500 | 3.750 | 3.750 | 13,480,501 |
| 2024-02-28 | 3.980 | 4.070 | 3.570 | 3.580 | 3.580 | 18,918,900 |
| 2024-02-27 | 3.860 | 3.960 | 3.850 | 3.960 | 3.960 | 8,178,753 |
| 2024-02-26 | 3.880 | 4.040 | 3.760 | 3.930 | 3.930 | 14,024,201 |
| 2024-02-23 | 3.600 | 3.870 | 3.600 | 3.850 | 3.850 | 14,581,601 |
| 2024-02-22 | 3.480 | 3.570 | 3.440 | 3.570 | 3.570 | 8,988,900 |
| 2024-02-21 | 3.330 | 3.590 | 3.290 | 3.500 | 3.500 | 13,483,810 |
| 2024-02-20 | 3.290 | 3.420 | 3.250 | 3.380 | 3.380 | 12,748,229 |
| 2024-02-19 | 3.200 | 3.290 | 3.130 | 3.220 | 3.220 | 13,996,710 |
| 2024-02-08 | 2.820 | 3.200 | 2.610 | 3.110 | 3.110 | 22,676,924 |
| 2024-02-07 | 3.120 | 3.150 | 2.690 | 2.800 | 2.800 | 27,720,975 |
| 2024-02-06 | 3.030 | 3.270 | 2.840 | 3.150 | 3.150 | 24,190,123 |
| 2024-02-05 | 3.510 | 3.600 | 2.960 | 3.070 | 3.070 | 25,768,800 |
| 2024-02-02 | 3.870 | 3.960 | 3.510 | 3.680 | 3.680 | 13,040,770 |
| 2024-02-01 | 3.970 | 3.980 | 3.760 | 3.900 | 3.900 | 12,777,975 |
| 2024-01-31 | 4.200 | 4.220 | 3.940 | 3.980 | 3.980 | 11,334,800 |
| 2024-01-30 | 4.350 | 4.360 | 4.210 | 4.220 | 4.220 | 8,803,275 |
| 2024-01-29 | 4.580 | 4.620 | 4.370 | 4.380 | 4.380 | 10,692,310 |
| 2024-01-26 | 4.550 | 4.660 | 4.520 | 4.580 | 4.580 | 11,235,800 |
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.