Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.260	6.340	6.200	6.330	6.330	8,919,943
2022-08-03	6.200	6.510	6.200	6.210	6.210	12,227,523
2022-08-02	6.490	6.490	6.050	6.160	6.160	17,715,201
2022-08-01	6.520	6.660	6.450	6.550	6.550	15,796,200
2022-07-29	6.830	6.940	6.720	6.750	6.750	9,307,096
2022-07-28	6.870	6.970	6.760	6.840	6.840	12,716,761
2022-07-27	6.910	6.980	6.790	6.820	6.820	13,270,358
2022-07-26	7.050	7.050	6.890	6.910	6.910	12,130,082
2022-07-25	7.140	7.260	6.970	7.020	7.020	7,611,600
2022-07-22	7.160	7.280	7.030	7.100	7.100	10,442,500
2022-07-21	7.330	7.370	7.170	7.170	7.170	11,673,329
2022-07-20	7.140	7.480	7.060	7.330	7.330	16,155,613
2022-07-19	7.010	7.210	6.920	7.130	7.130	14,069,187
2022-07-18	6.560	7.050	6.550	7.000	7.000	19,545,839
2022-07-15	6.690	6.720	6.490	6.530	6.530	9,943,906
2022-07-14	6.560	6.780	6.540	6.710	6.710	11,088,837
2022-07-13	6.340	6.600	6.310	6.550	6.550	9,790,309
2022-07-12	6.540	6.580	6.310	6.340	6.340	9,240,500
2022-07-11	6.630	6.660	6.480	6.540	6.540	8,594,577
2022-07-08	6.810	6.820	6.640	6.670	6.670	9,477,200
2022-07-07	6.810	6.840	6.700	6.780	6.780	7,320,600
2022-07-06	6.870	6.890	6.740	6.810	6.810	8,652,500
2022-07-05	6.990	7.030	6.770	6.860	6.860	12,777,722
2022-07-04	7.100	7.100	6.930	6.990	6.990	9,873,965
2022-07-01	6.990	7.140	6.870	6.990	6.990	18,392,693
2022-06-30	7.000	7.120	6.860	7.000	7.000	22,505,328
2022-06-29	6.750	7.350	6.750	6.990	6.990	33,890,108
2022-06-28	6.880	6.880	6.650	6.770	6.770	20,743,828
2022-06-27	6.810	6.930	6.760	6.850	6.850	15,284,700
2022-06-24	6.830	6.870	6.750	6.780	6.780	14,798,700
2022-06-23	6.810	6.950	6.750	6.830	6.830	19,730,333
2022-06-22	6.750	6.960	6.680	6.760	6.760	25,737,209
2022-06-21	7.000	7.200	6.660	6.820	6.820	48,308,657
2022-06-20	6.400	7.570	6.340	7.160	7.160	64,932,762
2022-06-17	6.380	6.410	6.210	6.310	6.310	12,018,836
2022-06-16	6.180	6.420	6.140	6.310	6.310	14,776,900
2022-06-15	6.200	6.290	6.150	6.180	6.180	10,562,838
2022-06-14	6.100	6.180	5.900	6.170	6.170	11,823,471
2022-06-13	6.020	6.200	6.000	6.100	6.100	8,408,534
2022-06-10	5.990	6.110	5.980	6.060	6.060	6,397,423
2022-06-09	6.200	6.240	6.000	6.050	6.050	8,169,106
2022-06-08	6.200	6.250	6.060	6.210	6.210	8,283,463
2022-06-07	6.240	6.320	6.120	6.180	6.180	9,247,740
2022-06-06	6.130	6.300	6.110	6.240	6.240	10,550,166
2022-06-02	6.120	6.150	5.950	6.140	6.140	8,149,258
2022-06-01	6.020	6.210	5.980	6.110	6.110	9,224,165
2022-05-31	5.980	6.020	5.820	6.010	6.010	8,230,339
2022-05-30	5.850	5.980	5.740	5.950	5.950	10,739,426
2022-05-27	5.910	5.950	5.730	5.810	5.810	7,417,278
2022-05-26	5.820	5.900	5.660	5.850	5.850	8,535,670
2022-05-25	5.720	5.820	5.700	5.800	5.800	8,037,722
2022-05-24	6.220	6.220	5.720	5.730	5.730	15,934,500
2022-05-23	6.080	6.210	6.060	6.180	6.180	13,706,442
2022-05-20	5.900	6.140	5.890	6.090	6.090	16,953,459
2022-05-19	5.920	5.940	5.790	5.900	5.900	11,511,964
2022-05-18	5.930	6.060	5.870	5.980	5.980	7,423,100
2022-05-17	5.960	5.960	5.780	5.870	5.870	6,029,800
2022-05-16	6.090	6.090	5.920	5.960	5.960	6,179,467
2022-05-13	6.070	6.140	5.930	6.000	6.000	4,792,000
2022-05-12	5.930	6.110	5.930	6.030	6.030	6,225,888

← NewerPage 18 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.