Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.250 | 5.400 | 5.200 | 5.370 | 5.370 | 12,535,252 |
| 2023-10-31 | 5.180 | 5.320 | 5.170 | 5.250 | 5.250 | 8,844,201 |
| 2023-10-30 | 5.210 | 5.240 | 5.160 | 5.170 | 5.170 | 6,769,801 |
| 2023-10-27 | 5.060 | 5.230 | 5.030 | 5.210 | 5.210 | 9,025,963 |
| 2023-10-26 | 5.100 | 5.110 | 5.000 | 5.060 | 5.060 | 5,150,100 |
| 2023-10-25 | 5.050 | 5.170 | 5.020 | 5.110 | 5.110 | 7,034,801 |
| 2023-10-24 | 4.840 | 5.040 | 4.830 | 5.030 | 5.030 | 7,877,524 |
| 2023-10-23 | 4.950 | 4.980 | 4.800 | 4.840 | 4.840 | 6,435,400 |
| 2023-10-20 | 5.010 | 5.060 | 4.950 | 4.960 | 4.960 | 5,594,386 |
| 2023-10-19 | 4.970 | 5.180 | 4.940 | 5.020 | 5.020 | 6,138,776 |
| 2023-10-18 | 5.070 | 5.070 | 4.980 | 5.000 | 5.000 | 4,891,900 |
| 2023-10-17 | 5.090 | 5.140 | 5.020 | 5.080 | 5.080 | 4,493,967 |
| 2023-10-16 | 5.110 | 5.170 | 5.060 | 5.090 | 5.090 | 5,454,200 |
| 2023-10-13 | 5.230 | 5.250 | 5.100 | 5.110 | 5.110 | 5,304,093 |
| 2023-10-12 | 5.220 | 5.250 | 5.170 | 5.250 | 5.250 | 5,497,593 |
| 2023-10-11 | 5.180 | 5.240 | 5.150 | 5.180 | 5.180 | 4,524,300 |
| 2023-10-10 | 5.180 | 5.280 | 5.170 | 5.190 | 5.190 | 4,201,300 |
| 2023-10-09 | 5.250 | 5.270 | 5.150 | 5.180 | 5.180 | 4,494,900 |
| 2023-09-28 | 5.180 | 5.260 | 5.180 | 5.250 | 5.250 | 3,762,600 |
| 2023-09-27 | 5.110 | 5.240 | 5.090 | 5.180 | 5.180 | 3,859,004 |
| 2023-09-26 | 5.180 | 5.180 | 5.100 | 5.110 | 5.110 | 3,863,100 |
| 2023-09-25 | 5.230 | 5.250 | 5.150 | 5.170 | 5.170 | 3,826,555 |
| 2023-09-22 | 5.250 | 5.250 | 5.110 | 5.220 | 5.220 | 4,033,218 |
| 2023-09-21 | 5.240 | 5.270 | 5.150 | 5.160 | 5.160 | 4,063,900 |
| 2023-09-20 | 5.220 | 5.330 | 5.220 | 5.240 | 5.240 | 5,748,800 |
| 2023-09-19 | 5.330 | 5.350 | 5.230 | 5.250 | 5.250 | 4,508,300 |
| 2023-09-18 | 5.260 | 5.380 | 5.220 | 5.350 | 5.350 | 5,759,700 |
| 2023-09-15 | 5.250 | 5.300 | 5.160 | 5.260 | 5.260 | 5,703,400 |
| 2023-09-14 | 5.360 | 5.370 | 5.190 | 5.240 | 5.240 | 9,655,900 |
| 2023-09-13 | 5.400 | 5.520 | 5.330 | 5.450 | 5.450 | 7,991,300 |
| 2023-09-12 | 5.370 | 5.410 | 5.320 | 5.400 | 5.400 | 5,177,700 |
| 2023-09-11 | 5.310 | 5.420 | 5.290 | 5.370 | 5.370 | 5,581,460 |
| 2023-09-08 | 5.320 | 5.360 | 5.290 | 5.310 | 5.310 | 3,961,167 |
| 2023-09-07 | 5.420 | 5.440 | 5.330 | 5.350 | 5.350 | 5,227,775 |
| 2023-09-06 | 5.360 | 5.430 | 5.320 | 5.420 | 5.420 | 5,260,917 |
| 2023-09-05 | 5.400 | 5.410 | 5.320 | 5.360 | 5.360 | 4,536,434 |
| 2023-09-04 | 5.310 | 5.410 | 5.280 | 5.400 | 5.400 | 5,849,300 |
| 2023-09-01 | 5.340 | 5.360 | 5.260 | 5.320 | 5.320 | 5,711,000 |
| 2023-08-31 | 5.310 | 5.340 | 5.240 | 5.320 | 5.320 | 7,197,778 |
| 2023-08-30 | 5.300 | 5.420 | 5.280 | 5.310 | 5.310 | 11,541,100 |
| 2023-08-29 | 5.080 | 5.280 | 4.980 | 5.270 | 5.270 | 12,660,500 |
| 2023-08-28 | 5.310 | 5.350 | 5.100 | 5.140 | 5.140 | 18,332,087 |
| 2023-08-25 | 5.120 | 5.490 | 5.070 | 5.170 | 5.170 | 21,764,947 |
| 2023-08-24 | 5.030 | 5.220 | 4.920 | 5.100 | 5.100 | 7,743,473 |
| 2023-08-23 | 5.070 | 5.090 | 4.980 | 4.990 | 4.990 | 4,718,800 |
| 2023-08-22 | 5.230 | 5.240 | 4.970 | 5.080 | 5.080 | 11,787,000 |
| 2023-08-21 | 5.290 | 5.340 | 5.180 | 5.200 | 5.200 | 6,128,700 |
| 2023-08-18 | 5.360 | 5.390 | 5.280 | 5.290 | 5.290 | 4,454,400 |
| 2023-08-17 | 5.230 | 5.390 | 5.170 | 5.360 | 5.360 | 7,145,400 |
| 2023-08-16 | 5.270 | 5.330 | 5.220 | 5.230 | 5.230 | 4,170,400 |
| 2023-08-15 | 5.280 | 5.300 | 5.200 | 5.250 | 5.250 | 4,502,200 |
| 2023-08-14 | 5.220 | 5.290 | 5.160 | 5.280 | 5.280 | 4,612,000 |
| 2023-08-11 | 5.360 | 5.370 | 5.250 | 5.260 | 5.260 | 4,949,900 |
| 2023-08-10 | 5.330 | 5.370 | 5.280 | 5.350 | 5.350 | 4,802,500 |
| 2023-08-09 | 5.350 | 5.370 | 5.290 | 5.330 | 5.330 | 6,292,600 |
| 2023-08-08 | 5.370 | 5.400 | 5.280 | 5.350 | 5.350 | 5,669,800 |
| 2023-08-07 | 5.470 | 5.510 | 5.340 | 5.370 | 5.370 | 11,190,402 |
| 2023-08-04 | 5.650 | 5.690 | 5.460 | 5.470 | 5.470 | 10,662,500 |
| 2023-08-03 | 5.680 | 5.690 | 5.590 | 5.660 | 5.660 | 4,975,900 |
| 2023-08-02 | 5.700 | 5.720 | 5.650 | 5.670 | 5.670 | 4,900,700 |
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.