Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.910 | 5.040 | 4.860 | 4.870 | 4.870 | 8,222,180 |
| 2025-01-22 | 5.090 | 5.100 | 4.840 | 4.870 | 4.870 | 7,292,000 |
| 2025-01-21 | 5.000 | 5.050 | 4.840 | 4.910 | 4.910 | 9,763,800 |
| 2025-01-20 | 4.990 | 5.020 | 4.900 | 4.990 | 4.990 | 5,723,100 |
| 2025-01-17 | 4.900 | 5.010 | 4.850 | 4.960 | 4.960 | 6,566,400 |
| 2025-01-16 | 4.950 | 4.990 | 4.870 | 4.900 | 4.900 | 7,083,600 |
| 2025-01-15 | 4.840 | 4.970 | 4.830 | 4.900 | 4.900 | 8,675,800 |
| 2025-01-14 | 4.690 | 4.890 | 4.690 | 4.890 | 4.890 | 8,625,617 |
| 2025-01-13 | 4.550 | 4.710 | 4.450 | 4.700 | 4.700 | 8,154,600 |
| 2025-01-10 | 4.680 | 4.750 | 4.580 | 4.580 | 4.580 | 7,107,100 |
| 2025-01-09 | 4.670 | 4.760 | 4.650 | 4.670 | 4.670 | 5,354,317 |
| 2025-01-08 | 4.770 | 4.820 | 4.590 | 4.710 | 4.710 | 8,708,000 |
| 2025-01-07 | 4.820 | 4.870 | 4.710 | 4.780 | 4.780 | 6,936,390 |
| 2025-01-06 | 4.700 | 4.880 | 4.470 | 4.780 | 4.780 | 10,249,500 |
| 2025-01-03 | 4.870 | 4.920 | 4.650 | 4.670 | 4.670 | 11,130,702 |
| 2025-01-02 | 4.900 | 5.040 | 4.810 | 4.850 | 4.850 | 9,395,308 |
| 2024-12-31 | 5.060 | 5.070 | 4.930 | 4.930 | 4.930 | 8,030,800 |
| 2024-12-30 | 5.150 | 5.180 | 4.920 | 5.040 | 5.040 | 14,423,000 |
| 2024-12-27 | 5.180 | 5.230 | 5.120 | 5.170 | 5.170 | 6,822,000 |
| 2024-12-26 | 5.180 | 5.250 | 5.140 | 5.180 | 5.180 | 8,542,900 |
| 2024-12-25 | 5.300 | 5.320 | 5.080 | 5.180 | 5.180 | 9,320,700 |
| 2024-12-24 | 5.320 | 5.380 | 5.220 | 5.300 | 5.300 | 8,067,900 |
| 2024-12-23 | 5.570 | 5.640 | 5.240 | 5.250 | 5.250 | 13,815,500 |
| 2024-12-20 | 5.470 | 5.690 | 5.440 | 5.580 | 5.580 | 13,517,100 |
| 2024-12-19 | 5.460 | 5.630 | 5.360 | 5.440 | 5.440 | 11,107,700 |
| 2024-12-18 | 5.560 | 5.600 | 5.380 | 5.490 | 5.490 | 10,898,400 |
| 2024-12-17 | 5.870 | 5.890 | 5.500 | 5.530 | 5.530 | 18,287,109 |
| 2024-12-16 | 5.820 | 6.100 | 5.800 | 5.880 | 5.880 | 18,087,522 |
| 2024-12-13 | 5.910 | 5.970 | 5.800 | 5.810 | 5.810 | 13,330,800 |
| 2024-12-12 | 5.800 | 6.000 | 5.750 | 5.940 | 5.940 | 19,661,000 |
| 2024-12-11 | 5.670 | 5.800 | 5.610 | 5.800 | 5.800 | 11,971,028 |
| 2024-12-10 | 5.720 | 5.850 | 5.620 | 5.680 | 5.680 | 21,277,698 |
| 2024-12-09 | 5.600 | 5.650 | 5.500 | 5.580 | 5.580 | 13,650,612 |
| 2024-12-06 | 5.360 | 5.690 | 5.360 | 5.590 | 5.590 | 20,010,300 |
| 2024-12-05 | 5.330 | 5.440 | 5.300 | 5.400 | 5.400 | 8,606,700 |
| 2024-12-04 | 5.430 | 5.590 | 5.310 | 5.340 | 5.340 | 14,426,900 |
| 2024-12-03 | 5.440 | 5.480 | 5.340 | 5.420 | 5.420 | 16,202,560 |
| 2024-12-02 | 5.190 | 5.590 | 5.160 | 5.430 | 5.430 | 24,313,900 |
| 2024-11-29 | 5.050 | 5.270 | 5.050 | 5.170 | 5.170 | 15,872,223 |
| 2024-11-28 | 5.000 | 5.120 | 4.970 | 5.070 | 5.070 | 10,344,200 |
| 2024-11-27 | 4.920 | 5.010 | 4.750 | 5.000 | 5.000 | 10,181,200 |
| 2024-11-26 | 4.970 | 5.010 | 4.880 | 4.910 | 4.910 | 6,063,600 |
| 2024-11-25 | 4.850 | 5.050 | 4.850 | 4.970 | 4.970 | 9,501,737 |
| 2024-11-22 | 5.020 | 5.070 | 4.850 | 4.850 | 4.850 | 9,613,900 |
| 2024-11-21 | 5.050 | 5.100 | 4.970 | 5.050 | 5.050 | 6,588,500 |
| 2024-11-20 | 4.920 | 5.060 | 4.900 | 5.050 | 5.050 | 8,666,468 |
| 2024-11-19 | 4.770 | 4.940 | 4.750 | 4.920 | 4.920 | 11,327,559 |
| 2024-11-18 | 4.990 | 5.060 | 4.730 | 4.770 | 4.770 | 13,922,657 |
| 2024-11-15 | 5.020 | 5.210 | 4.950 | 4.990 | 4.990 | 15,087,300 |
| 2024-11-14 | 5.170 | 5.180 | 5.000 | 5.020 | 5.020 | 10,358,400 |
| 2024-11-13 | 5.150 | 5.270 | 5.060 | 5.180 | 5.180 | 13,595,780 |
| 2024-11-12 | 5.250 | 5.360 | 5.090 | 5.190 | 5.190 | 18,179,200 |
| 2024-11-11 | 5.180 | 5.250 | 5.100 | 5.250 | 5.250 | 14,334,600 |
| 2024-11-08 | 5.290 | 5.360 | 5.160 | 5.180 | 5.180 | 12,357,459 |
| 2024-11-07 | 5.180 | 5.290 | 5.100 | 5.270 | 5.270 | 14,016,297 |
| 2024-11-06 | 5.340 | 5.360 | 5.120 | 5.150 | 5.150 | 18,387,299 |
| 2024-11-05 | 5.190 | 5.420 | 5.190 | 5.340 | 5.340 | 19,037,890 |
| 2024-11-04 | 5.060 | 5.290 | 5.050 | 5.210 | 5.210 | 13,888,300 |
| 2024-11-01 | 5.190 | 5.280 | 4.980 | 5.120 | 5.120 | 17,793,540 |
| 2024-10-31 | 5.180 | 5.250 | 5.060 | 5.130 | 5.130 | 16,929,118 |
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.