Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.430 | 4.550 | 4.400 | 4.530 | 4.530 | 9,478,823 |
| 2024-01-24 | 4.400 | 4.500 | 4.220 | 4.430 | 4.430 | 11,096,468 |
| 2024-01-23 | 4.490 | 4.490 | 4.310 | 4.380 | 4.380 | 10,061,200 |
| 2024-01-22 | 4.800 | 4.810 | 4.440 | 4.460 | 4.460 | 8,889,000 |
| 2024-01-19 | 4.850 | 4.910 | 4.790 | 4.800 | 4.800 | 5,649,000 |
| 2024-01-18 | 4.940 | 4.960 | 4.720 | 4.830 | 4.830 | 8,386,200 |
| 2024-01-17 | 5.040 | 5.040 | 4.930 | 4.940 | 4.940 | 5,285,100 |
| 2024-01-16 | 5.120 | 5.160 | 4.980 | 5.060 | 5.060 | 5,650,900 |
| 2024-01-15 | 5.150 | 5.170 | 5.070 | 5.120 | 5.120 | 5,016,401 |
| 2024-01-12 | 5.170 | 5.230 | 5.100 | 5.110 | 5.110 | 4,571,600 |
| 2024-01-11 | 5.130 | 5.200 | 5.100 | 5.180 | 5.180 | 5,316,500 |
| 2024-01-10 | 5.080 | 5.230 | 5.050 | 5.120 | 5.120 | 5,342,800 |
| 2024-01-09 | 5.080 | 5.180 | 5.070 | 5.140 | 5.140 | 5,351,805 |
| 2024-01-08 | 5.140 | 5.190 | 5.050 | 5.050 | 5.050 | 5,488,370 |
| 2024-01-05 | 5.240 | 5.260 | 5.110 | 5.140 | 5.140 | 5,398,848 |
| 2024-01-04 | 5.280 | 5.280 | 5.180 | 5.230 | 5.230 | 4,316,900 |
| 2024-01-03 | 5.260 | 5.300 | 5.210 | 5.260 | 5.260 | 6,226,119 |
| 2024-01-02 | 5.240 | 5.310 | 5.200 | 5.270 | 5.270 | 7,543,813 |
| 2023-12-29 | 5.270 | 5.330 | 5.210 | 5.220 | 5.220 | 5,265,900 |
| 2023-12-28 | 5.180 | 5.300 | 5.100 | 5.270 | 5.270 | 4,827,900 |
| 2023-12-27 | 5.170 | 5.260 | 5.120 | 5.180 | 5.180 | 4,468,700 |
| 2023-12-26 | 5.240 | 5.250 | 5.140 | 5.150 | 5.150 | 3,756,200 |
| 2023-12-25 | 5.270 | 5.290 | 5.160 | 5.210 | 5.210 | 5,262,000 |
| 2023-12-22 | 5.350 | 5.360 | 5.230 | 5.270 | 5.270 | 5,927,700 |
| 2023-12-21 | 5.270 | 5.360 | 5.220 | 5.340 | 5.340 | 6,682,800 |
| 2023-12-20 | 5.380 | 5.420 | 5.270 | 5.270 | 5.270 | 5,398,600 |
| 2023-12-19 | 5.290 | 5.400 | 5.280 | 5.360 | 5.360 | 4,570,901 |
| 2023-12-18 | 5.410 | 5.420 | 5.280 | 5.310 | 5.310 | 6,297,700 |
| 2023-12-15 | 5.410 | 5.440 | 5.350 | 5.360 | 5.360 | 4,871,400 |
| 2023-12-14 | 5.450 | 5.500 | 5.360 | 5.380 | 5.380 | 4,584,500 |
| 2023-12-13 | 5.430 | 5.460 | 5.400 | 5.410 | 5.410 | 4,674,950 |
| 2023-12-12 | 5.420 | 5.460 | 5.320 | 5.430 | 5.430 | 6,036,950 |
| 2023-12-11 | 5.370 | 5.450 | 5.330 | 5.380 | 5.380 | 7,889,400 |
| 2023-12-08 | 5.530 | 5.570 | 5.370 | 5.390 | 5.390 | 6,581,006 |
| 2023-12-07 | 5.580 | 5.610 | 5.500 | 5.500 | 5.500 | 6,294,200 |
| 2023-12-06 | 5.480 | 5.640 | 5.480 | 5.600 | 5.600 | 6,964,800 |
| 2023-12-05 | 5.600 | 5.610 | 5.480 | 5.480 | 5.480 | 4,553,800 |
| 2023-12-04 | 5.600 | 5.610 | 5.500 | 5.590 | 5.590 | 5,892,700 |
| 2023-12-01 | 5.610 | 5.610 | 5.510 | 5.570 | 5.570 | 4,117,700 |
| 2023-11-30 | 5.610 | 5.640 | 5.520 | 5.570 | 5.570 | 4,024,800 |
| 2023-11-29 | 5.610 | 5.690 | 5.560 | 5.610 | 5.610 | 5,469,500 |
| 2023-11-28 | 5.580 | 5.660 | 5.560 | 5.590 | 5.590 | 3,790,073 |
| 2023-11-27 | 5.590 | 5.630 | 5.540 | 5.590 | 5.590 | 6,849,700 |
| 2023-11-24 | 5.640 | 5.670 | 5.570 | 5.600 | 5.600 | 4,612,500 |
| 2023-11-23 | 5.580 | 5.660 | 5.580 | 5.640 | 5.640 | 4,842,600 |
| 2023-11-22 | 5.610 | 5.700 | 5.600 | 5.600 | 5.600 | 5,535,630 |
| 2023-11-21 | 5.690 | 5.740 | 5.610 | 5.640 | 5.640 | 6,586,400 |
| 2023-11-20 | 5.570 | 5.700 | 5.550 | 5.650 | 5.650 | 7,924,100 |
| 2023-11-17 | 5.560 | 5.640 | 5.560 | 5.570 | 5.570 | 4,898,100 |
| 2023-11-16 | 5.550 | 5.660 | 5.520 | 5.600 | 5.600 | 8,345,012 |
| 2023-11-15 | 5.460 | 5.600 | 5.460 | 5.550 | 5.550 | 8,097,300 |
| 2023-11-14 | 5.500 | 5.500 | 5.440 | 5.470 | 5.470 | 5,602,500 |
| 2023-11-13 | 5.430 | 5.510 | 5.390 | 5.480 | 5.480 | 7,537,429 |
| 2023-11-10 | 5.360 | 5.480 | 5.340 | 5.420 | 5.420 | 5,342,300 |
| 2023-11-09 | 5.420 | 5.470 | 5.370 | 5.400 | 5.400 | 4,907,477 |
| 2023-11-08 | 5.450 | 5.450 | 5.380 | 5.410 | 5.410 | 5,544,913 |
| 2023-11-07 | 5.360 | 5.410 | 5.330 | 5.390 | 5.390 | 5,126,552 |
| 2023-11-06 | 5.250 | 5.390 | 5.250 | 5.360 | 5.360 | 6,421,800 |
| 2023-11-03 | 5.280 | 5.320 | 5.240 | 5.260 | 5.260 | 6,249,500 |
| 2023-11-02 | 5.300 | 5.390 | 5.270 | 5.300 | 5.300 | 9,110,300 |
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.