Fujian Green Pine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.010 | 5.310 | 4.990 | 5.200 | 5.200 | 25,171,336 |
| 2024-10-29 | 5.060 | 5.250 | 4.910 | 5.010 | 5.010 | 25,310,263 |
| 2024-10-28 | 4.780 | 5.010 | 4.750 | 5.000 | 5.000 | 13,983,542 |
| 2024-10-25 | 4.670 | 4.800 | 4.640 | 4.760 | 4.760 | 8,901,400 |
| 2024-10-24 | 4.630 | 4.700 | 4.610 | 4.660 | 4.660 | 9,173,037 |
| 2024-10-23 | 4.720 | 4.880 | 4.640 | 4.660 | 4.660 | 17,946,170 |
| 2024-10-22 | 4.530 | 4.750 | 4.460 | 4.750 | 4.750 | 20,244,080 |
| 2024-10-21 | 4.530 | 4.570 | 4.410 | 4.490 | 4.490 | 11,683,580 |
| 2024-10-18 | 4.440 | 4.610 | 4.390 | 4.520 | 4.520 | 10,608,363 |
| 2024-10-17 | 4.430 | 4.510 | 4.420 | 4.440 | 4.440 | 7,885,300 |
| 2024-10-16 | 4.410 | 4.530 | 4.370 | 4.420 | 4.420 | 8,505,200 |
| 2024-10-15 | 4.460 | 4.620 | 4.420 | 4.480 | 4.480 | 10,368,200 |
| 2024-10-14 | 4.380 | 4.530 | 4.350 | 4.490 | 4.490 | 10,177,000 |
| 2024-10-11 | 4.400 | 4.490 | 4.280 | 4.350 | 4.350 | 14,017,500 |
| 2024-10-10 | 4.500 | 4.620 | 4.380 | 4.450 | 4.450 | 15,823,224 |
| 2024-10-09 | 4.890 | 4.890 | 4.410 | 4.440 | 4.440 | 27,911,982 |
| 2024-10-08 | 5.350 | 5.500 | 4.810 | 5.050 | 5.050 | 42,409,133 |
| 2024-09-30 | 4.220 | 4.650 | 4.090 | 4.650 | 4.650 | 35,967,696 |
| 2024-09-27 | 3.860 | 4.130 | 3.850 | 4.090 | 4.090 | 18,269,448 |
| 2024-09-26 | 3.750 | 3.830 | 3.710 | 3.830 | 3.830 | 7,438,200 |
| 2024-09-25 | 3.700 | 3.860 | 3.680 | 3.740 | 3.740 | 8,597,700 |
| 2024-09-24 | 3.570 | 3.690 | 3.570 | 3.670 | 3.670 | 6,659,500 |
| 2024-09-23 | 3.620 | 3.670 | 3.540 | 3.550 | 3.550 | 4,146,300 |
| 2024-09-20 | 3.660 | 3.680 | 3.600 | 3.630 | 3.630 | 2,950,600 |
| 2024-09-19 | 3.550 | 3.680 | 3.530 | 3.670 | 3.670 | 5,746,000 |
| 2024-09-18 | 3.600 | 3.600 | 3.440 | 3.530 | 3.530 | 4,472,071 |
| 2024-09-13 | 3.640 | 3.660 | 3.560 | 3.570 | 3.570 | 3,315,471 |
| 2024-09-12 | 3.680 | 3.710 | 3.620 | 3.640 | 3.640 | 2,783,000 |
| 2024-09-11 | 3.670 | 3.700 | 3.640 | 3.660 | 3.660 | 3,642,100 |
| 2024-09-10 | 3.650 | 3.690 | 3.600 | 3.670 | 3.670 | 4,207,000 |
| 2024-09-09 | 3.650 | 3.730 | 3.610 | 3.670 | 3.670 | 4,269,500 |
| 2024-09-06 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 4,103,600 |
| 2024-09-05 | 3.670 | 3.790 | 3.650 | 3.770 | 3.770 | 4,598,300 |
| 2024-09-04 | 3.750 | 3.750 | 3.660 | 3.670 | 3.670 | 3,694,800 |
| 2024-09-03 | 3.730 | 3.780 | 3.700 | 3.720 | 3.720 | 4,051,571 |
| 2024-09-02 | 3.830 | 3.850 | 3.700 | 3.730 | 3.730 | 7,088,071 |
| 2024-08-30 | 3.790 | 3.850 | 3.660 | 3.820 | 3.820 | 12,637,500 |
| 2024-08-29 | 3.670 | 3.820 | 3.630 | 3.790 | 3.790 | 8,328,420 |
| 2024-08-28 | 3.570 | 3.710 | 3.550 | 3.680 | 3.680 | 3,880,400 |
| 2024-08-27 | 3.730 | 3.740 | 3.570 | 3.590 | 3.590 | 3,775,500 |
| 2024-08-26 | 3.630 | 3.720 | 3.610 | 3.690 | 3.690 | 5,211,363 |
| 2024-08-23 | 3.530 | 3.670 | 3.430 | 3.650 | 3.650 | 7,729,100 |
| 2024-08-22 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 4,200,500 |
| 2024-08-21 | 3.600 | 3.650 | 3.540 | 3.570 | 3.570 | 4,200,000 |
| 2024-08-20 | 3.720 | 3.760 | 3.600 | 3.610 | 3.610 | 6,663,200 |
| 2024-08-19 | 3.750 | 3.830 | 3.650 | 3.690 | 3.690 | 9,575,500 |
| 2024-08-16 | 3.660 | 3.970 | 3.650 | 3.750 | 3.750 | 14,041,251 |
| 2024-08-15 | 3.550 | 3.670 | 3.550 | 3.640 | 3.640 | 5,469,811 |
| 2024-08-14 | 3.550 | 3.590 | 3.520 | 3.540 | 3.540 | 2,816,600 |
| 2024-08-13 | 3.570 | 3.590 | 3.480 | 3.550 | 3.550 | 4,677,600 |
| 2024-08-12 | 3.610 | 3.610 | 3.510 | 3.560 | 3.560 | 4,462,618 |
| 2024-08-09 | 3.710 | 3.830 | 3.580 | 3.630 | 3.630 | 11,499,089 |
| 2024-08-08 | 3.580 | 3.850 | 3.560 | 3.820 | 3.820 | 13,275,800 |
| 2024-08-07 | 3.610 | 3.680 | 3.580 | 3.600 | 3.600 | 4,333,956 |
| 2024-08-06 | 3.650 | 3.670 | 3.590 | 3.630 | 3.630 | 8,330,960 |
| 2024-08-05 | 3.530 | 3.920 | 3.510 | 3.680 | 3.680 | 14,128,823 |
| 2024-08-02 | 3.540 | 3.610 | 3.520 | 3.540 | 3.540 | 3,001,500 |
| 2024-08-01 | 3.570 | 3.600 | 3.520 | 3.540 | 3.540 | 2,547,600 |
| 2024-07-31 | 3.400 | 3.570 | 3.390 | 3.560 | 3.560 | 4,062,500 |
| 2024-07-30 | 3.430 | 3.480 | 3.400 | 3.420 | 3.420 | 2,304,305 |
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.