Fujian Green Pine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.590	7.220	6.570	6.920	6.920	60,142,148
2025-10-23	6.480	6.590	6.480	6.590	6.590	15,894,500
2025-10-22	6.410	6.620	6.370	6.520	6.520	28,256,260
2025-10-21	6.200	6.460	6.180	6.430	6.430	26,663,704
2025-10-20	6.150	6.210	6.120	6.200	6.200	7,625,200
2025-10-17	6.250	6.270	6.110	6.140	6.140	14,556,600
2025-10-16	6.240	6.320	6.180	6.230	6.230	9,905,800
2025-10-15	6.180	6.290	6.140	6.290	6.290	10,977,204
2025-10-14	6.240	6.290	6.140	6.170	6.170	11,157,100
2025-10-13	6.090	6.240	6.010	6.240	6.240	12,300,600
2025-10-10	6.200	6.340	6.180	6.300	6.300	14,265,600
2025-10-09	6.200	6.260	6.160	6.220	6.220	11,755,800
2025-09-30	6.120	6.240	6.110	6.190	6.190	8,182,000
2025-09-29	6.120	6.150	6.020	6.130	6.130	8,168,800
2025-09-26	6.090	6.190	6.060	6.120	6.120	7,004,200
2025-09-25	6.200	6.240	6.100	6.120	6.120	9,033,000
2025-09-24	6.110	6.230	6.070	6.210	6.210	9,167,800
2025-09-23	6.150	6.180	6.000	6.090	6.090	12,623,100
2025-09-22	6.200	6.200	6.090	6.190	6.190	10,363,633
2025-09-19	6.180	6.230	6.120	6.200	6.200	11,452,453
2025-09-18	6.280	6.350	6.150	6.180	6.180	17,994,357
2025-09-17	6.480	6.480	6.280	6.310	6.310	20,424,900
2025-09-16	6.430	6.480	6.350	6.480	6.480	17,841,703
2025-09-15	6.400	6.470	6.360	6.460	6.460	14,117,557
2025-09-12	6.640	6.640	6.420	6.420	6.420	26,567,500
2025-09-11	6.620	6.670	6.500	6.660	6.660	23,490,800
2025-09-10	6.700	6.750	6.560	6.680	6.680	24,676,815
2025-09-09	6.740	6.820	6.610	6.720	6.720	25,437,572
2025-09-08	6.600	6.850	6.580	6.760	6.760	38,789,500
2025-09-05	6.540	6.610	6.380	6.610	6.610	27,426,431
2025-09-04	6.380	6.630	6.330	6.540	6.540	35,630,037
2025-09-03	6.600	6.640	6.350	6.380	6.380	26,770,400
2025-09-02	6.490	6.670	6.310	6.620	6.620	39,468,200
2025-09-01	6.420	6.590	6.320	6.530	6.530	30,465,395
2025-08-29	6.490	6.730	6.440	6.450	6.450	45,053,970
2025-08-28	6.260	6.380	6.120	6.330	6.330	25,699,080
2025-08-27	6.510	6.550	6.230	6.270	6.270	30,927,400
2025-08-26	6.480	6.630	6.370	6.540	6.540	35,227,834
2025-08-25	6.300	6.540	6.250	6.420	6.420	35,834,185
2025-08-22	6.340	6.370	6.220	6.320	6.320	22,778,300
2025-08-21	6.310	6.440	6.240	6.370	6.370	29,392,124
2025-08-20	6.360	6.360	6.260	6.300	6.300	26,447,000
2025-08-19	6.060	6.390	6.050	6.350	6.350	46,789,500
2025-08-18	6.070	6.100	6.020	6.060	6.060	18,091,096
2025-08-15	6.000	6.060	5.990	6.030	6.030	18,589,100
2025-08-14	6.260	6.340	6.000	6.010	6.010	39,809,900
2025-08-13	6.150	6.570	6.150	6.280	6.280	52,912,098
2025-08-12	6.090	6.260	6.070	6.150	6.150	25,185,000
2025-08-11	6.030	6.100	6.020	6.070	6.070	11,852,538
2025-08-08	6.100	6.100	5.990	6.030	6.030	13,078,506
2025-08-07	6.070	6.130	6.030	6.110	6.110	14,538,800
2025-08-06	6.050	6.100	6.030	6.070	6.070	10,607,937
2025-08-05	6.050	6.090	6.020	6.050	6.050	9,243,400
2025-08-04	5.960	6.080	5.880	6.060	6.060	12,641,237
2025-08-01	6.010	6.040	5.970	5.980	5.980	9,818,200
2025-07-31	6.020	6.090	6.000	6.010	6.010	14,518,700
2025-07-30	6.120	6.140	5.990	6.050	6.050	18,223,800
2025-07-29	6.160	6.230	6.060	6.120	6.120	18,090,302
2025-07-28	6.140	6.140	6.040	6.090	6.090	19,392,440
2025-07-25	6.240	6.260	6.040	6.080	6.080	33,180,200

← NewerPage 5 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.