Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.800	9.000	8.800	8.880	8.880	7,119,118
2022-02-08	8.770	8.910	8.670	8.880	8.880	9,023,402
2022-02-07	8.610	9.000	8.530	8.740	8.740	10,179,649
2022-01-28	8.110	8.630	7.960	8.490	8.490	19,027,989
2022-01-27	8.490	8.550	7.980	7.980	7.980	21,228,569
2022-01-26	7.610	8.600	7.610	8.350	8.350	28,694,389
2022-01-25	9.960	10.070	9.400	9.410	9.410	13,428,993
2022-01-24	9.960	10.110	9.860	9.990	9.990	6,258,722
2022-01-21	10.380	10.460	9.960	10.030	10.030	12,353,689
2022-01-20	10.800	10.820	10.380	10.420	10.420	12,612,011
2022-01-19	10.600	10.850	10.600	10.800	10.800	7,979,156
2022-01-18	11.240	11.260	10.660	10.730	10.730	21,013,730
2022-01-17	10.790	11.290	10.770	11.180	11.180	15,457,351
2022-01-14	11.110	11.160	10.780	10.820	10.820	15,143,300
2022-01-13	11.400	11.530	11.100	11.160	11.160	15,427,648
2022-01-12	11.290	11.540	11.150	11.360	11.360	18,955,200
2022-01-11	11.200	11.430	11.130	11.170	11.170	14,335,648
2022-01-10	10.890	11.480	10.780	11.250	11.250	19,430,600
2022-01-07	11.320	11.320	10.870	10.910	10.910	15,521,443
2022-01-06	11.060	11.350	11.000	11.280	11.280	12,965,247
2022-01-05	11.410	11.410	11.070	11.140	11.140	15,867,639
2022-01-04	11.310	11.470	11.190	11.400	11.400	17,680,398
2021-12-31	11.000	11.540	10.890	11.290	11.290	24,900,671
2021-12-30	10.920	11.040	10.780	10.940	10.940	14,215,433
2021-12-29	10.720	11.160	10.370	10.920	10.920	21,619,733
2021-12-28	10.630	10.750	10.600	10.750	10.750	8,122,300
2021-12-27	10.700	10.790	10.550	10.640	10.640	10,028,202
2021-12-24	10.950	10.980	10.610	10.670	10.670	8,569,800
2021-12-23	11.000	11.030	10.900	10.940	10.940	10,903,235
2021-12-22	10.790	11.450	10.780	11.130	11.130	20,651,286
2021-12-21	10.600	11.090	10.570	10.750	10.750	12,593,610
2021-12-20	11.120	11.210	10.470	10.570	10.570	19,656,383
2021-12-17	11.300	11.300	11.100	11.110	11.110	10,075,900
2021-12-16	11.410	11.410	11.110	11.320	11.320	14,889,600
2021-12-15	11.300	11.590	11.260	11.410	11.410	19,058,373
2021-12-14	11.270	11.520	11.130	11.340	11.340	13,841,094
2021-12-13	11.380	11.570	11.220	11.270	11.270	16,111,782
2021-12-10	11.260	11.680	11.110	11.450	11.450	23,779,825
2021-12-09	11.230	11.370	11.210	11.260	11.260	14,445,355
2021-12-08	11.530	11.600	11.150	11.250	11.250	20,664,690
2021-12-07	11.180	11.710	11.120	11.510	11.510	29,623,672
2021-12-06	11.390	11.750	11.110	11.180	11.180	25,591,972
2021-12-03	11.760	11.830	11.230	11.320	11.320	28,466,413
2021-12-02	12.320	12.700	11.700	11.720	11.720	59,623,548
2021-12-01	10.280	12.310	10.230	12.310	12.310	60,590,730
2021-11-30	10.330	10.440	10.180	10.260	10.260	8,428,426
2021-11-29	10.200	10.360	10.040	10.310	10.310	7,425,302
2021-11-26	10.490	10.610	10.300	10.350	10.350	9,316,400
2021-11-25	10.500	10.630	10.400	10.510	10.510	7,741,044
2021-11-24	10.520	10.570	10.320	10.460	10.460	8,839,275
2021-11-23	10.660	10.750	10.490	10.560	10.560	10,694,337
2021-11-22	10.410	10.920	10.370	10.690	10.690	21,492,626
2021-11-19	10.140	10.440	10.070	10.380	10.380	12,394,509
2021-11-18	10.370	10.430	10.120	10.130	10.130	10,133,429
2021-11-17	10.110	10.450	10.050	10.360	10.360	11,101,409
2021-11-16	10.490	10.490	10.100	10.110	10.110	12,185,500
2021-11-15	10.130	10.550	10.020	10.400	10.400	15,981,585
2021-11-12	10.210	10.230	9.980	10.170	10.170	10,777,128
2021-11-11	10.160	10.340	10.090	10.190	10.190	9,744,983
2021-11-10	10.020	10.160	9.940	10.150	10.150	9,282,572

← NewerPage 20 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.