Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.590 | 5.660 | 5.530 | 5.550 | 5.550 | 7,326,100 |
| 2025-04-24 | 5.540 | 5.650 | 5.520 | 5.590 | 5.590 | 8,337,380 |
| 2025-04-23 | 5.590 | 5.630 | 5.520 | 5.560 | 5.560 | 8,196,200 |
| 2025-04-22 | 5.570 | 5.600 | 5.490 | 5.580 | 5.580 | 11,051,000 |
| 2025-04-21 | 5.400 | 5.620 | 5.400 | 5.580 | 5.580 | 14,742,933 |
| 2025-04-18 | 5.490 | 5.560 | 5.330 | 5.450 | 5.450 | 16,154,500 |
| 2025-04-17 | 5.230 | 5.610 | 5.230 | 5.540 | 5.540 | 20,047,145 |
| 2025-04-16 | 5.370 | 5.430 | 5.210 | 5.280 | 5.280 | 12,552,319 |
| 2025-04-15 | 5.230 | 5.580 | 5.100 | 5.420 | 5.420 | 23,030,630 |
| 2025-04-14 | 5.050 | 5.280 | 4.970 | 5.270 | 5.270 | 13,719,900 |
| 2025-04-11 | 4.950 | 5.080 | 4.940 | 4.960 | 4.960 | 7,932,100 |
| 2025-04-10 | 4.920 | 5.110 | 4.900 | 5.000 | 5.000 | 10,122,612 |
| 2025-04-09 | 4.700 | 4.880 | 4.470 | 4.840 | 4.840 | 13,880,873 |
| 2025-04-08 | 4.760 | 4.890 | 4.740 | 4.800 | 4.800 | 13,628,800 |
| 2025-04-07 | 5.270 | 5.270 | 4.580 | 4.670 | 4.670 | 28,718,904 |
| 2025-04-03 | 5.500 | 5.610 | 5.440 | 5.490 | 5.490 | 9,884,900 |
| 2025-04-02 | 5.470 | 5.630 | 5.380 | 5.500 | 5.500 | 13,072,800 |
| 2025-04-01 | 5.320 | 5.530 | 5.310 | 5.470 | 5.470 | 12,262,194 |
| 2025-03-31 | 5.410 | 5.450 | 5.230 | 5.290 | 5.290 | 10,443,600 |
| 2025-03-28 | 5.450 | 5.510 | 5.400 | 5.440 | 5.440 | 11,966,500 |
| 2025-03-27 | 5.500 | 5.630 | 5.440 | 5.480 | 5.480 | 12,942,232 |
| 2025-03-26 | 5.480 | 5.610 | 5.470 | 5.540 | 5.540 | 7,781,700 |
| 2025-03-25 | 5.490 | 5.600 | 5.430 | 5.510 | 5.510 | 7,097,776 |
| 2025-03-24 | 5.560 | 5.610 | 5.440 | 5.530 | 5.530 | 12,464,030 |
| 2025-03-21 | 5.570 | 5.700 | 5.510 | 5.560 | 5.560 | 9,704,100 |
| 2025-03-20 | 5.580 | 5.630 | 5.550 | 5.570 | 5.570 | 6,565,600 |
| 2025-03-19 | 5.620 | 5.710 | 5.580 | 5.600 | 5.600 | 7,069,710 |
| 2025-03-18 | 5.620 | 5.660 | 5.580 | 5.640 | 5.640 | 10,705,400 |
| 2025-03-17 | 5.820 | 5.870 | 5.620 | 5.640 | 5.640 | 16,845,800 |
| 2025-03-14 | 5.760 | 5.880 | 5.680 | 5.840 | 5.840 | 15,007,800 |
| 2025-03-13 | 5.760 | 5.820 | 5.610 | 5.790 | 5.790 | 16,812,490 |
| 2025-03-12 | 5.900 | 5.930 | 5.730 | 5.770 | 5.770 | 16,291,800 |
| 2025-03-11 | 5.430 | 6.000 | 5.410 | 5.850 | 5.850 | 38,142,002 |
| 2025-03-10 | 5.650 | 5.690 | 5.430 | 5.480 | 5.480 | 19,376,074 |
| 2025-03-07 | 5.640 | 5.690 | 5.560 | 5.670 | 5.670 | 14,380,147 |
| 2025-03-06 | 5.570 | 5.740 | 5.520 | 5.640 | 5.640 | 29,458,170 |
| 2025-03-05 | 5.300 | 5.650 | 5.200 | 5.600 | 5.600 | 36,456,500 |
| 2025-03-04 | 5.100 | 5.440 | 5.080 | 5.330 | 5.330 | 29,852,366 |
| 2025-03-03 | 5.000 | 5.300 | 4.990 | 5.150 | 5.150 | 17,122,400 |
| 2025-02-28 | 5.120 | 5.130 | 4.920 | 4.960 | 4.960 | 9,144,167 |
| 2025-02-27 | 5.170 | 5.210 | 5.040 | 5.140 | 5.140 | 8,598,000 |
| 2025-02-26 | 5.180 | 5.250 | 5.150 | 5.170 | 5.170 | 9,374,900 |
| 2025-02-25 | 5.140 | 5.240 | 5.110 | 5.150 | 5.150 | 6,885,312 |
| 2025-02-24 | 5.240 | 5.250 | 5.130 | 5.180 | 5.180 | 7,751,000 |
| 2025-02-21 | 5.270 | 5.300 | 5.190 | 5.200 | 5.200 | 7,706,468 |
| 2025-02-20 | 5.210 | 5.280 | 5.190 | 5.260 | 5.260 | 6,873,800 |
| 2025-02-19 | 5.190 | 5.230 | 5.160 | 5.210 | 5.210 | 7,154,012 |
| 2025-02-18 | 5.240 | 5.290 | 5.160 | 5.180 | 5.180 | 9,474,901 |
| 2025-02-17 | 5.280 | 5.310 | 5.160 | 5.260 | 5.260 | 11,145,368 |
| 2025-02-14 | 5.190 | 5.290 | 5.190 | 5.220 | 5.220 | 6,778,280 |
| 2025-02-13 | 5.290 | 5.330 | 5.200 | 5.210 | 5.210 | 7,027,500 |
| 2025-02-12 | 5.330 | 5.340 | 5.230 | 5.300 | 5.300 | 10,475,900 |
| 2025-02-11 | 5.380 | 5.380 | 5.250 | 5.320 | 5.320 | 10,914,831 |
| 2025-02-10 | 5.110 | 5.430 | 5.060 | 5.380 | 5.380 | 22,037,800 |
| 2025-02-07 | 5.030 | 5.140 | 5.010 | 5.100 | 5.100 | 8,668,100 |
| 2025-02-06 | 4.950 | 5.030 | 4.930 | 5.010 | 5.010 | 6,331,706 |
| 2025-02-05 | 4.990 | 5.030 | 4.930 | 4.970 | 4.970 | 6,685,500 |
| 2025-01-27 | 5.020 | 5.140 | 4.970 | 4.970 | 4.970 | 9,109,114 |
| 2025-01-24 | 4.910 | 5.000 | 4.840 | 4.950 | 4.950 | 7,564,688 |
| 2025-01-23 | 4.910 | 5.040 | 4.860 | 4.870 | 4.870 | 8,222,180 |
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.