Fujian Jinsen Forestry Co.,Ltd (002679.SZ) SHZ

9.23

-0.12(-1.28%)

Updated at June 03 03:04PM

Currency In CNY

002679.SZ Historical Return

If you invested ¥1000 in Fujian Jinsen Forestry Co.,Ltd (002679.SZ) 10 years ago, it would be worth ¥714.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥381.4, while ¥1000 invested 1 year ago would be worth ¥1,025.56. This corresponds to total returns of -28.51%, -61.86%, 2.56%, respectively, with annualized returns of -3.3%, -17.52%, 2.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002679.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.71	9.35	9.35	9.71	9.29	4.33M
June 01, 2026	9.23	9.69	9.69	9.77	9.18	4.51M
May 29, 2026	9.48	9.33	9.33	9.6	9.28	4.02M
May 28, 2026	9.41	9.48	9.48	9.61	9.25	4.49M
May 27, 2026	9.79	9.52	9.52	9.91	9.27	6.17M
May 26, 2026	9.77	9.82	9.82	10.01	9.7	5.88M
May 25, 2026	9.82	9.8	9.8	10.12	9.68	10.23M
May 22, 2026	11	10.22	10.22	11.44	10.01	18.77M
May 21, 2026	10.56	10.41	10.41	10.82	10.4	6.36M
May 20, 2026	10.56	10.52	10.52	10.56	10.24	3.28M
May 19, 2026	10.52	10.56	10.56	10.77	10.4	3.17M
May 18, 2026	10.56	10.61	10.61	10.63	10.29	4.3M
May 15, 2026	10.7	10.58	10.58	10.75	10.45	3.74M
May 14, 2026	10.93	10.71	10.71	10.93	10.67	2.58M
May 13, 2026	10.95	10.9	10.9	11.01	10.83	2.67M
May 12, 2026	11.09	10.88	10.88	11.1	10.85	2.39M
May 11, 2026	11.15	11.06	11.06	11.19	10.94	3.16M
May 08, 2026	10.94	11.12	11.12	11.14	10.93	2.96M
May 07, 2026	10.89	10.94	10.94	11.1	10.89	3.17M
May 06, 2026	10.89	10.94	10.94	11.03	10.85	4.39M
April 30, 2026	10.79	10.9	10.9	10.99	10.76	3.29M
April 29, 2026	10.58	10.86	10.86	10.94	10.58	4.55M
April 28, 2026	10.59	10.67	10.67	10.72	10.44	4.4M
April 27, 2026	10.41	10.65	10.65	10.69	10.22	5.88M
April 24, 2026	10.94	10.43	10.43	11	10.11	9.99M
April 23, 2026	10.6	10.74	10.74	10.96	10.39	6.28M
April 22, 2026	10.5	10.52	10.52	10.54	10.39	2.36M
April 21, 2026	10.7	10.54	10.54	10.71	10.35	4.29M
April 20, 2026	10.65	10.67	10.67	10.69	10.52	2.28M
April 17, 2026	10.65	10.56	10.56	10.73	10.48	2.87M
April 16, 2026	10.45	10.65	10.65	10.7	10.38	3.83M
April 15, 2026	10.62	10.43	10.43	10.62	10.41	2.34M
April 14, 2026	10.73	10.54	10.54	10.75	10.4	4.08M
April 13, 2026	10.83	10.71	10.71	10.9	10.5	4.64M
April 10, 2026	10.8	10.7	10.7	10.85	10.63	3.2M
April 09, 2026	10.85	10.63	10.63	10.99	10.55	4.09M
April 08, 2026	11.01	10.99	10.99	11.04	10.8	3.91M
April 07, 2026	10.42	10.8	10.8	10.85	10.27	5.3M
April 03, 2026	10.99	10.37	10.37	10.99	10.34	5.06M
April 02, 2026	10.91	10.93	10.93	11.15	10.82	5.27M
April 01, 2026	11.41	10.86	10.86	11.41	10.75	7.67M
March 31, 2026	11.13	11.25	11.25	11.63	11.13	9.14M
March 30, 2026	10.7	11.16	11.16	11.25	10.61	8.93M
March 27, 2026	10.63	10.79	10.79	10.88	10.5	3.22M
March 26, 2026	11	10.7	10.7	11.08	10.62	5.58M
March 25, 2026	10.58	11	11	11.05	10.58	5.51M
March 24, 2026	10.3	10.54	10.54	10.58	10.06	5.75M
March 23, 2026	10.4	10.11	10.11	10.6	10	5.19M
March 20, 2026	10.98	10.59	10.59	11	10.56	4.41M
March 19, 2026	11.1	10.86	10.86	11.2	10.76	4.88M
March 18, 2026	11.04	11.21	11.21	11.22	10.96	3.22M
March 17, 2026	11.27	11.03	11.03	11.42	11	3.62M
March 16, 2026	11.24	11.33	11.33	11.53	11.2	3.35M
March 13, 2026	11.39	11.27	11.27	11.55	11.24	3.33M
March 12, 2026	11.71	11.4	11.4	11.76	11.38	5.04M
March 11, 2026	11.99	11.76	11.76	11.99	11.7	3.92M
March 10, 2026	11.65	11.93	11.93	12.01	11.65	2.12M
March 09, 2026	12	11.82	11.82	12.01	11.55	6.18M
March 06, 2026	11.65	12.08	12.08	12.09	11.59	6.06M
March 05, 2026	11.86	11.65	11.65	11.94	11.63	5.32M