Fujian Green Pine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.780	5.930	5.670	5.900	5.900	14,058,899
2023-05-04	5.880	5.880	5.740	5.800	5.800	10,153,800
2023-04-28	5.900	6.110	5.820	5.890	5.890	13,947,458
2023-04-27	5.730	6.150	5.730	6.030	6.030	14,682,962
2023-04-26	5.690	5.810	5.600	5.760	5.760	4,745,200
2023-04-25	5.790	5.790	5.550	5.630	5.630	6,915,545
2023-04-24	5.780	5.830	5.660	5.780	5.780	6,707,377
2023-04-21	5.930	5.970	5.750	5.780	5.780	5,768,700
2023-04-20	6.080	6.080	5.890	5.930	5.930	6,167,000
2023-04-19	6.080	6.090	5.960	6.060	6.060	5,343,787
2023-04-18	6.190	6.190	6.070	6.070	6.070	3,710,700
2023-04-17	6.170	6.210	6.030	6.140	6.140	6,041,600
2023-04-14	6.210	6.220	6.090	6.190	6.190	3,669,000
2023-04-13	6.290	6.290	6.130	6.180	6.180	4,701,400
2023-04-12	6.300	6.310	6.180	6.280	6.280	4,347,200
2023-04-11	6.210	6.280	6.120	6.280	6.280	6,806,900
2023-04-10	6.470	6.470	6.170	6.190	6.190	15,016,047
2023-04-07	6.430	6.490	6.370	6.470	6.470	4,803,193
2023-04-06	6.450	6.510	6.380	6.440	6.440	5,700,700
2023-04-04	6.640	6.650	6.390	6.430	6.430	8,055,600
2023-04-03	6.680	6.700	6.560	6.630	6.630	7,168,000
2023-03-31	6.520	6.670	6.520	6.660	6.660	5,252,000
2023-03-30	6.610	6.710	6.510	6.540	6.540	5,147,411
2023-03-29	6.550	6.630	6.430	6.580	6.580	6,337,484
2023-03-28	6.650	6.660	6.510	6.510	6.510	5,076,100
2023-03-27	6.740	6.760	6.580	6.660	6.660	5,137,600
2023-03-24	6.800	6.800	6.670	6.730	6.730	5,534,300
2023-03-23	6.910	6.910	6.750	6.790	6.790	6,729,700
2023-03-22	6.950	7.090	6.880	6.910	6.910	6,753,480
2023-03-21	6.880	6.940	6.850	6.920	6.920	5,120,800
2023-03-20	7.020	7.020	6.780	6.840	6.840	7,570,796
2023-03-17	7.000	7.120	6.950	6.970	6.970	5,013,400
2023-03-16	7.040	7.240	6.910	6.960	6.960	7,055,394
2023-03-15	7.050	7.120	7.010	7.030	7.030	4,319,800
2023-03-14	7.170	7.180	6.860	7.010	7.010	8,391,800
2023-03-13	7.410	7.430	7.060	7.140	7.140	9,231,500
2023-03-10	7.490	7.540	7.320	7.360	7.360	5,338,700
2023-03-09	7.340	7.640	7.330	7.500	7.500	9,390,900
2023-03-08	7.250	7.430	7.190	7.350	7.350	5,197,700
2023-03-07	7.380	7.490	7.240	7.250	7.250	6,601,103
2023-03-06	7.390	7.390	7.280	7.320	7.320	3,641,100
2023-03-03	7.450	7.460	7.200	7.320	7.320	5,527,900
2023-03-02	7.460	7.510	7.360	7.420	7.420	4,965,200
2023-03-01	7.410	7.490	7.350	7.490	7.490	4,651,000
2023-02-28	7.370	7.410	7.310	7.380	7.380	4,983,900
2023-02-27	7.460	7.520	7.260	7.310	7.310	7,149,900
2023-02-24	7.460	7.620	7.360	7.470	7.470	5,775,900
2023-02-23	7.470	7.520	7.390	7.440	7.440	5,402,824
2023-02-22	7.530	7.530	7.410	7.470	7.470	4,789,100
2023-02-21	7.700	7.700	7.490	7.550	7.550	5,204,200
2023-02-20	7.660	7.710	7.540	7.610	7.610	6,014,600
2023-02-17	7.610	7.980	7.610	7.650	7.650	9,472,400
2023-02-16	7.780	7.910	7.570	7.620	7.620	7,357,000
2023-02-15	7.850	7.950	7.740	7.780	7.780	11,523,300
2023-02-14	7.890	8.090	7.800	7.820	7.820	10,095,693
2023-02-13	7.660	7.820	7.530	7.780	7.780	11,600,687
2023-02-10	7.840	7.840	7.510	7.550	7.550	10,501,800
2023-02-09	7.650	7.830	7.570	7.810	7.810	7,031,600
2023-02-08	7.630	7.760	7.620	7.630	7.630	3,904,800
2023-02-07	7.730	7.810	7.570	7.670	7.670	7,673,300

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.