Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.140 | 10.160 | 10.000 | 10.070 | 10.070 | 9,397,230 |
| 2021-11-08 | 10.100 | 10.240 | 9.660 | 10.150 | 10.150 | 18,213,558 |
| 2021-11-05 | 9.840 | 10.050 | 9.780 | 9.900 | 9.900 | 12,749,300 |
| 2021-11-04 | 9.700 | 10.060 | 9.610 | 9.840 | 9.840 | 14,745,399 |
| 2021-11-03 | 9.750 | 9.830 | 9.540 | 9.670 | 9.670 | 13,880,848 |
| 2021-11-02 | 10.020 | 10.190 | 9.600 | 9.710 | 9.710 | 16,374,485 |
| 2021-11-01 | 9.850 | 10.240 | 9.840 | 10.090 | 10.090 | 15,414,731 |
| 2021-10-29 | 9.780 | 10.050 | 9.750 | 9.910 | 9.910 | 16,006,380 |
| 2021-10-28 | 10.190 | 10.190 | 9.700 | 9.750 | 9.750 | 15,537,423 |
| 2021-10-27 | 10.260 | 10.280 | 10.000 | 10.100 | 10.100 | 15,356,226 |
| 2021-10-26 | 10.560 | 10.630 | 10.330 | 10.380 | 10.380 | 11,049,210 |
| 2021-10-25 | 10.550 | 10.690 | 10.400 | 10.490 | 10.490 | 13,031,763 |
| 2021-10-22 | 11.160 | 11.330 | 10.510 | 10.570 | 10.570 | 26,413,489 |
| 2021-10-21 | 12.400 | 12.400 | 10.850 | 11.330 | 11.330 | 38,835,889 |
| 2021-10-20 | 13.270 | 13.350 | 13.020 | 13.170 | 13.170 | 3,751,000 |
| 2021-10-19 | 13.180 | 13.450 | 13.000 | 13.340 | 13.340 | 5,377,482 |
| 2021-10-18 | 13.700 | 13.750 | 13.220 | 13.330 | 13.330 | 6,673,467 |
| 2021-10-15 | 14.090 | 14.100 | 13.600 | 13.680 | 13.680 | 6,548,118 |
| 2021-10-14 | 14.220 | 14.440 | 13.980 | 14.010 | 14.010 | 5,803,762 |
← NewerPage 21 of 21 · 1,219 trading days
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.