Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.840	7.920	7.700	7.750	7.750	6,270,820
2023-02-03	7.840	7.930	7.720	7.890	7.890	9,070,900
2023-02-02	7.700	7.890	7.690	7.820	7.820	7,753,312
2023-02-01	7.650	7.850	7.640	7.690	7.690	7,561,600
2023-01-31	7.470	7.890	7.360	7.670	7.670	16,357,482
2023-01-30	7.070	7.550	7.070	7.460	7.460	13,364,900
2023-01-20	7.170	7.180	6.990	7.020	7.020	5,131,700
2023-01-19	6.900	6.970	6.820	6.920	6.920	6,323,579
2023-01-18	7.030	7.130	6.900	6.910	6.910	6,515,007
2023-01-17	7.230	7.280	7.040	7.050	7.050	3,802,036
2023-01-16	6.950	7.280	6.900	7.220	7.220	6,675,614
2023-01-13	6.990	6.990	6.850	6.940	6.940	6,765,847
2023-01-12	7.000	7.100	6.890	6.950	6.950	5,307,728
2023-01-11	7.290	7.290	7.000	7.010	7.010	8,475,735
2023-01-10	7.350	7.400	7.220	7.250	7.250	4,475,913
2023-01-09	7.410	7.540	7.290	7.340	7.340	6,709,160
2023-01-06	7.490	7.550	7.360	7.460	7.460	6,882,800
2023-01-05	7.560	7.600	7.430	7.490	7.490	7,582,788
2023-01-04	7.220	7.700	7.150	7.550	7.550	12,562,400
2023-01-03	6.930	7.250	6.920	7.200	7.200	7,277,300
2022-12-30	6.950	7.060	6.760	6.970	6.970	8,823,400
2022-12-29	6.900	7.110	6.820	6.940	6.940	5,714,492
2022-12-28	7.040	7.080	6.860	6.900	6.900	6,580,400
2022-12-27	7.090	7.180	6.930	7.020	7.020	9,876,100
2022-12-26	6.920	7.130	6.870	7.090	7.090	5,885,800
2022-12-23	6.950	7.140	6.870	6.920	6.920	5,690,990
2022-12-22	7.010	7.320	6.840	7.040	7.040	10,787,051
2022-12-21	7.010	7.020	6.860	6.940	6.940	6,025,989
2022-12-20	7.000	7.080	6.850	6.990	6.990	4,950,307
2022-12-19	7.160	7.250	6.990	7.010	7.010	8,169,902
2022-12-16	7.270	7.430	7.120	7.140	7.140	7,503,225
2022-12-15	7.370	7.730	7.320	7.330	7.330	7,319,701
2022-12-14	7.250	7.470	7.250	7.370	7.370	7,064,800
2022-12-13	7.420	7.490	7.270	7.350	7.350	7,181,915
2022-12-12	7.520	7.670	7.430	7.430	7.430	8,551,584
2022-12-09	7.860	7.860	7.490	7.490	7.490	13,890,250
2022-12-08	7.540	7.880	7.470	7.840	7.840	15,362,924
2022-12-07	7.360	7.720	7.310	7.520	7.520	11,804,467
2022-12-06	7.420	7.820	7.330	7.360	7.360	15,700,721
2022-12-05	7.630	7.630	7.360	7.490	7.490	11,813,890
2022-12-02	7.730	7.770	7.430	7.540	7.540	10,585,000
2022-12-01	7.530	8.030	7.500	7.680	7.680	18,518,345
2022-11-30	7.400	7.550	7.330	7.360	7.360	8,062,800
2022-11-29	7.310	7.550	7.230	7.340	7.340	11,901,900
2022-11-28	7.400	7.420	7.110	7.340	7.340	13,194,685
2022-11-25	7.580	7.700	7.380	7.430	7.430	12,234,600
2022-11-24	7.790	7.880	7.600	7.620	7.620	12,240,067
2022-11-23	7.850	8.030	7.470	7.830	7.830	18,373,132
2022-11-22	7.400	8.210	7.400	7.830	7.830	32,908,798
2022-11-21	7.150	7.500	7.020	7.460	7.460	16,958,344
2022-11-18	7.150	7.240	7.070	7.080	7.080	6,452,442
2022-11-17	7.200	7.270	7.070	7.130	7.130	9,182,813
2022-11-16	7.110	7.290	7.020	7.280	7.280	12,315,081
2022-11-15	6.950	7.200	6.950	7.110	7.110	9,436,700
2022-11-14	6.820	7.150	6.730	6.940	6.940	12,945,178
2022-11-11	6.800	7.070	6.770	6.830	6.830	13,537,000
2022-11-10	6.630	6.850	6.600	6.710	6.710	9,782,200
2022-11-09	6.680	6.810	6.680	6.680	6.680	6,750,958
2022-11-08	6.690	6.740	6.630	6.700	6.700	7,091,744
2022-11-07	6.680	6.780	6.580	6.680	6.680	9,808,000

← NewerPage 16 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.