Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.820 | 5.820 | 5.680 | 5.700 | 5.700 | 6,866,000 |
| 2023-07-31 | 5.780 | 5.890 | 5.740 | 5.810 | 5.810 | 11,551,800 |
| 2023-07-28 | 5.670 | 5.770 | 5.670 | 5.770 | 5.770 | 5,824,731 |
| 2023-07-27 | 5.730 | 5.770 | 5.660 | 5.690 | 5.690 | 3,898,200 |
| 2023-07-26 | 5.710 | 5.780 | 5.670 | 5.770 | 5.770 | 4,312,900 |
| 2023-07-25 | 5.650 | 5.720 | 5.640 | 5.700 | 5.700 | 4,456,593 |
| 2023-07-24 | 5.680 | 5.690 | 5.580 | 5.630 | 5.630 | 3,724,712 |
| 2023-07-21 | 5.620 | 5.710 | 5.570 | 5.680 | 5.680 | 5,058,200 |
| 2023-07-20 | 5.680 | 5.730 | 5.600 | 5.650 | 5.650 | 5,056,600 |
| 2023-07-19 | 5.600 | 5.700 | 5.550 | 5.650 | 5.650 | 3,957,700 |
| 2023-07-18 | 5.550 | 5.600 | 5.490 | 5.590 | 5.590 | 4,117,843 |
| 2023-07-17 | 5.520 | 5.580 | 5.410 | 5.560 | 5.560 | 3,210,800 |
| 2023-07-14 | 5.580 | 5.630 | 5.510 | 5.530 | 5.530 | 3,607,700 |
| 2023-07-13 | 5.470 | 5.580 | 5.470 | 5.580 | 5.580 | 4,123,108 |
| 2023-07-12 | 5.590 | 5.610 | 5.450 | 5.460 | 5.460 | 4,483,907 |
| 2023-07-11 | 5.610 | 5.630 | 5.500 | 5.590 | 5.590 | 3,645,201 |
| 2023-07-10 | 5.640 | 5.690 | 5.560 | 5.580 | 5.580 | 3,055,300 |
| 2023-07-07 | 5.700 | 5.720 | 5.590 | 5.610 | 5.610 | 3,497,100 |
| 2023-07-06 | 5.760 | 5.760 | 5.620 | 5.690 | 5.690 | 5,133,100 |
| 2023-07-05 | 5.770 | 5.810 | 5.690 | 5.750 | 5.750 | 6,690,500 |
| 2023-07-04 | 5.610 | 5.780 | 5.600 | 5.770 | 5.770 | 6,843,428 |
| 2023-07-03 | 5.690 | 5.760 | 5.590 | 5.610 | 5.610 | 6,568,100 |
| 2023-06-30 | 5.380 | 5.720 | 5.350 | 5.670 | 5.670 | 10,701,100 |
| 2023-06-29 | 5.300 | 5.430 | 5.220 | 5.380 | 5.380 | 4,588,200 |
| 2023-06-28 | 5.360 | 5.390 | 5.260 | 5.300 | 5.300 | 5,051,491 |
| 2023-06-27 | 5.210 | 5.360 | 5.200 | 5.360 | 5.360 | 6,390,730 |
| 2023-06-26 | 5.320 | 5.340 | 5.200 | 5.210 | 5.210 | 5,812,766 |
| 2023-06-21 | 5.390 | 5.430 | 5.320 | 5.330 | 5.330 | 4,040,300 |
| 2023-06-20 | 5.450 | 5.480 | 5.370 | 5.390 | 5.390 | 4,481,770 |
| 2023-06-19 | 5.470 | 5.570 | 5.420 | 5.450 | 5.450 | 6,187,103 |
| 2023-06-16 | 5.480 | 5.540 | 5.450 | 5.450 | 5.450 | 3,595,503 |
| 2023-06-15 | 5.580 | 5.590 | 5.440 | 5.490 | 5.490 | 5,217,620 |
| 2023-06-14 | 5.500 | 5.640 | 5.390 | 5.560 | 5.560 | 6,729,500 |
| 2023-06-13 | 5.480 | 5.610 | 5.440 | 5.470 | 5.470 | 4,801,600 |
| 2023-06-12 | 5.310 | 5.520 | 5.230 | 5.490 | 5.490 | 6,857,300 |
| 2023-06-09 | 5.340 | 5.370 | 5.250 | 5.290 | 5.290 | 3,894,502 |
| 2023-06-08 | 5.400 | 5.430 | 5.300 | 5.340 | 5.340 | 3,875,865 |
| 2023-06-07 | 5.460 | 5.500 | 5.370 | 5.380 | 5.380 | 4,050,000 |
| 2023-06-06 | 5.640 | 5.650 | 5.450 | 5.460 | 5.460 | 4,695,600 |
| 2023-06-05 | 5.660 | 5.660 | 5.560 | 5.640 | 5.640 | 4,052,434 |
| 2023-06-02 | 5.610 | 5.670 | 5.550 | 5.650 | 5.650 | 4,745,800 |
| 2023-06-01 | 5.470 | 5.680 | 5.410 | 5.600 | 5.600 | 6,683,739 |
| 2023-05-31 | 5.620 | 5.620 | 5.460 | 5.470 | 5.470 | 5,604,100 |
| 2023-05-30 | 5.680 | 5.720 | 5.550 | 5.610 | 5.610 | 6,578,239 |
| 2023-05-29 | 5.800 | 5.850 | 5.700 | 5.710 | 5.710 | 4,826,300 |
| 2023-05-26 | 5.880 | 5.880 | 5.750 | 5.790 | 5.790 | 5,387,820 |
| 2023-05-25 | 5.880 | 5.900 | 5.760 | 5.870 | 5.870 | 6,387,066 |
| 2023-05-24 | 5.820 | 5.890 | 5.750 | 5.860 | 5.860 | 4,230,698 |
| 2023-05-23 | 5.900 | 5.910 | 5.750 | 5.850 | 5.850 | 6,238,908 |
| 2023-05-22 | 5.800 | 5.880 | 5.710 | 5.870 | 5.870 | 5,982,034 |
| 2023-05-19 | 5.740 | 5.860 | 5.640 | 5.830 | 5.830 | 7,498,611 |
| 2023-05-18 | 5.790 | 5.800 | 5.670 | 5.690 | 5.690 | 4,564,713 |
| 2023-05-17 | 5.690 | 5.790 | 5.650 | 5.790 | 5.790 | 4,363,100 |
| 2023-05-16 | 5.700 | 5.730 | 5.620 | 5.690 | 5.690 | 4,751,200 |
| 2023-05-15 | 5.770 | 5.830 | 5.670 | 5.740 | 5.740 | 5,059,500 |
| 2023-05-12 | 5.900 | 5.910 | 5.730 | 5.750 | 5.750 | 4,984,908 |
| 2023-05-11 | 5.860 | 5.960 | 5.810 | 5.900 | 5.900 | 5,669,100 |
| 2023-05-10 | 5.680 | 5.880 | 5.670 | 5.860 | 5.860 | 7,234,966 |
| 2023-05-09 | 5.860 | 5.860 | 5.660 | 5.690 | 5.690 | 6,180,366 |
| 2023-05-08 | 5.800 | 6.000 | 5.650 | 5.820 | 5.820 | 12,953,600 |
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.