Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.520	6.800	6.480	6.690	6.690	18,198,375
2022-11-03	6.280	6.710	6.220	6.530	6.530	17,458,578
2022-11-02	6.400	6.500	6.320	6.330	6.330	8,749,100
2022-11-01	6.110	6.420	6.070	6.390	6.390	15,155,268
2022-10-31	5.950	6.200	5.870	6.120	6.120	6,858,285
2022-10-28	6.000	6.170	5.820	5.870	5.870	9,749,800
2022-10-27	6.200	6.320	6.080	6.090	6.090	9,025,980
2022-10-26	6.200	6.340	6.140	6.250	6.250	11,052,400
2022-10-25	5.930	6.310	5.810	6.210	6.210	17,727,088
2022-10-24	5.910	6.000	5.810	5.920	5.920	11,575,600
2022-10-21	6.150	6.150	5.850	5.900	5.900	12,748,880
2022-10-20	6.090	6.230	6.040	6.130	6.130	11,356,217
2022-10-19	6.270	6.270	6.070	6.100	6.100	10,089,360
2022-10-18	6.340	6.350	6.160	6.260	6.260	13,437,036
2022-10-17	6.580	6.590	6.190	6.290	6.290	23,591,454
2022-10-14	6.400	6.660	6.290	6.590	6.590	29,923,366
2022-10-13	5.900	6.480	5.820	6.400	6.400	34,922,339
2022-10-12	5.610	6.100	5.590	5.870	5.870	31,476,718
2022-10-11	5.090	5.140	4.970	5.130	5.130	5,778,581
2022-10-10	5.230	5.310	5.060	5.080	5.080	5,559,500
2022-09-30	5.350	5.400	5.200	5.220	5.220	6,678,951
2022-09-29	5.390	5.510	5.300	5.330	5.330	6,455,182
2022-09-28	5.450	5.490	5.300	5.300	5.300	4,516,264
2022-09-27	5.270	5.480	5.240	5.470	5.470	4,919,700
2022-09-26	5.430	5.430	5.260	5.260	5.260	6,136,933
2022-09-23	5.580	5.580	5.390	5.480	5.480	5,628,800
2022-09-22	5.640	5.720	5.540	5.570	5.570	5,514,206
2022-09-21	5.430	5.800	5.320	5.630	5.630	9,295,600
2022-09-20	5.430	5.530	5.420	5.430	5.430	3,386,100
2022-09-19	5.530	5.540	5.380	5.420	5.420	5,159,018
2022-09-16	5.660	5.680	5.520	5.540	5.540	6,081,200
2022-09-15	5.750	5.800	5.600	5.660	5.660	5,731,000
2022-09-14	5.750	5.790	5.700	5.740	5.740	4,498,600
2022-09-13	5.800	5.860	5.780	5.800	5.800	3,481,600
2022-09-09	5.790	5.810	5.740	5.800	5.800	3,311,700
2022-09-08	5.890	5.890	5.750	5.780	5.780	4,450,874
2022-09-07	5.920	5.920	5.840	5.860	5.860	4,391,200
2022-09-06	5.860	5.900	5.820	5.900	5.900	5,592,680
2022-09-05	5.850	5.900	5.790	5.830	5.830	4,228,300
2022-09-02	5.780	5.850	5.760	5.850	5.850	4,381,189
2022-09-01	5.860	5.870	5.730	5.760	5.760	5,424,300
2022-08-31	5.970	5.970	5.830	5.850	5.850	5,391,800
2022-08-30	5.880	5.990	5.830	5.960	5.960	6,081,580
2022-08-29	5.840	5.900	5.700	5.890	5.890	4,532,583
2022-08-26	5.880	5.970	5.820	5.840	5.840	4,136,200
2022-08-25	5.910	5.950	5.800	5.870	5.870	6,173,105
2022-08-24	6.070	6.070	5.870	5.890	5.890	8,312,000
2022-08-23	6.070	6.090	5.990	6.070	6.070	5,322,955
2022-08-22	6.010	6.120	5.950	6.080	6.080	6,265,700
2022-08-19	6.110	6.160	6.000	6.030	6.030	7,919,100
2022-08-18	6.190	6.200	6.070	6.110	6.110	6,438,400
2022-08-17	6.270	6.280	6.150	6.180	6.180	7,062,040
2022-08-16	6.230	6.280	6.190	6.240	6.240	5,111,194
2022-08-15	6.250	6.280	6.160	6.220	6.220	8,846,796
2022-08-12	6.380	6.390	6.260	6.270	6.270	7,783,200
2022-08-11	6.280	6.390	6.280	6.370	6.370	6,624,894
2022-08-10	6.360	6.380	6.210	6.250	6.250	6,615,705
2022-08-09	6.420	6.420	6.270	6.350	6.350	5,987,600
2022-08-08	6.460	6.500	6.360	6.420	6.420	6,796,757
2022-08-05	6.300	6.480	6.300	6.460	6.460	7,000,463

← NewerPage 17 of 21 · 1,219 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.