Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.060	6.160	5.950	5.970	5.970	6,848,295
2022-05-10	5.860	6.040	5.770	6.020	6.020	6,109,900
2022-05-09	5.910	6.060	5.890	5.920	5.920	6,590,400
2022-05-06	5.950	6.040	5.830	5.930	5.930	6,008,764
2022-05-05	5.960	6.090	5.900	6.000	6.000	7,213,523
2022-04-29	5.700	6.010	5.700	5.970	5.970	9,880,184
2022-04-28	5.700	5.780	5.580	5.680	5.680	9,700,678
2022-04-27	5.550	5.820	5.410	5.800	5.800	11,245,796
2022-04-26	5.760	5.930	5.530	5.640	5.640	10,740,987
2022-04-25	6.280	6.280	5.750	5.750	5.750	9,646,900
2022-04-22	6.400	6.460	6.170	6.310	6.310	6,745,400
2022-04-21	6.750	6.850	6.400	6.420	6.420	9,681,500
2022-04-20	6.700	6.880	6.610	6.750	6.750	9,321,728
2022-04-19	6.560	6.780	6.550	6.680	6.680	5,419,200
2022-04-18	6.650	6.680	6.490	6.600	6.600	5,354,400
2022-04-15	6.770	6.770	6.600	6.650	6.650	7,125,100
2022-04-14	6.880	7.000	6.770	6.820	6.820	8,784,342
2022-04-13	7.080	7.100	6.830	6.860	6.860	7,298,967
2022-04-12	6.850	7.130	6.760	7.110	7.110	7,968,667
2022-04-11	7.070	7.310	6.900	6.960	6.960	10,367,700
2022-04-08	7.230	7.260	7.040	7.080	7.080	6,643,327
2022-04-07	7.530	7.530	7.220	7.250	7.250	8,457,200
2022-04-06	7.420	7.700	7.380	7.490	7.490	9,791,300
2022-04-01	7.590	7.600	7.310	7.420	7.420	9,054,127
2022-03-31	7.650	7.780	7.590	7.600	7.600	7,681,700
2022-03-30	7.490	7.690	7.360	7.670	7.670	9,767,071
2022-03-29	7.660	7.700	7.350	7.400	7.400	10,397,170
2022-03-28	7.730	7.740	7.460	7.600	7.600	5,674,797
2022-03-25	7.710	7.900	7.650	7.730	7.730	10,273,084
2022-03-24	7.820	7.820	7.560	7.640	7.640	10,576,112
2022-03-23	7.910	8.050	7.810	7.850	7.850	11,247,186
2022-03-22	7.810	7.980	7.640	7.920	7.920	12,938,343
2022-03-21	7.690	8.020	7.640	7.810	7.810	13,428,490
2022-03-18	7.630	7.740	7.420	7.660	7.660	12,765,875
2022-03-17	7.490	7.700	7.490	7.590	7.590	9,648,140
2022-03-16	7.190	7.460	6.970	7.420	7.420	12,459,595
2022-03-15	7.610	7.630	7.080	7.100	7.100	13,680,200
2022-03-14	7.780	7.860	7.580	7.580	7.580	8,635,595
2022-03-11	7.560	7.820	7.450	7.810	7.810	7,450,560
2022-03-10	7.480	7.710	7.460	7.640	7.640	8,748,204
2022-03-09	7.580	7.630	6.930	7.360	7.360	9,862,577
2022-03-08	7.820	7.860	7.490	7.550	7.550	8,763,397
2022-03-07	7.980	8.030	7.780	7.850	7.850	7,041,170
2022-03-04	8.200	8.200	7.970	8.000	8.000	8,051,209
2022-03-03	8.310	8.330	8.110	8.170	8.170	5,872,550
2022-03-02	8.220	8.340	8.180	8.230	8.230	6,847,430
2022-03-01	8.200	8.360	8.140	8.220	8.220	4,895,744
2022-02-28	8.330	8.330	8.050	8.230	8.230	7,767,424
2022-02-25	8.270	8.570	8.220	8.270	8.270	9,208,895
2022-02-24	8.620	8.690	8.140	8.260	8.260	11,884,150
2022-02-23	8.490	8.650	8.420	8.640	8.640	6,632,900
2022-02-22	8.700	8.730	8.420	8.490	8.490	7,800,100
2022-02-21	8.690	8.740	8.630	8.720	8.720	5,739,015
2022-02-18	8.510	8.640	8.430	8.640	8.640	5,574,305
2022-02-17	8.670	8.750	8.490	8.530	8.530	7,102,548
2022-02-16	8.600	8.670	8.500	8.650	8.650	5,721,547
2022-02-15	8.540	8.660	8.460	8.540	8.540	7,042,400
2022-02-14	8.630	8.730	8.470	8.510	8.510	6,249,269
2022-02-11	8.790	8.840	8.550	8.580	8.580	7,342,415
2022-02-10	8.880	9.000	8.730	8.830	8.830	8,563,378

← NewerPage 19 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.