Fujian Jinsen Forestry Co.,Ltd (002679.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Fujian Jinsen Forestry Co.,Ltd (002679.SZ) 10 years ago, it would be worth ¥662.6 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥582.7, while ¥1000 invested 1 year ago would be worth ¥878.21. This corresponds to total returns of -33.74%, -41.73%, -12.18%, respectively, with annualized returns of -4.03%, -10.23%, -12.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.28 | 9.23 | 9.23 | 9.35 | 9 | 4.06M |
| August 20, 2026 | 9.12 | 9.33 | 9.33 | 9.33 | 9.11 | 3.99M |
| August 19, 2026 | 9.16 | 9.07 | 9.07 | 9.25 | 9 | 4.89M |
| August 18, 2026 | 9.05 | 9.25 | 9.25 | 9.3 | 8.97 | 6.12M |
| August 17, 2026 | 8.99 | 9.09 | 9.09 | 9.11 | 8.89 | 2.57M |
| August 14, 2026 | 8.93 | 8.96 | 8.96 | 9.03 | 8.83 | 2.33M |
| August 13, 2026 | 9.08 | 8.95 | 8.95 | 9.09 | 8.92 | 2.87M |
| August 12, 2026 | 9.07 | 9.08 | 9.08 | 9.12 | 8.97 | 2.57M |
| August 11, 2026 | 8.99 | 9.06 | 9.06 | 9.08 | 8.84 | 2.89M |
| August 10, 2026 | 8.76 | 9 | 9 | 9.02 | 8.71 | 3.54M |
| August 07, 2026 | 8.78 | 8.77 | 8.77 | 8.78 | 8.51 | 2.67M |
| August 06, 2026 | 8.7 | 8.78 | 8.78 | 8.8 | 8.62 | 2.93M |
| August 05, 2026 | 8.79 | 8.68 | 8.68 | 8.87 | 8.57 | 2.48M |
| August 04, 2026 | 8.78 | 8.72 | 8.72 | 8.93 | 8.7 | 2.75M |
| August 03, 2026 | 8.46 | 8.77 | 8.77 | 8.78 | 8.44 | 3.88M |
| July 31, 2026 | 8.34 | 8.47 | 8.47 | 8.5 | 8.22 | 3.06M |
| July 30, 2026 | 8.38 | 8.34 | 8.34 | 8.56 | 8.28 | 3.26M |
| July 29, 2026 | 8.27 | 8.38 | 8.38 | 8.53 | 8.18 | 3.85M |
| July 28, 2026 | 8.08 | 8.2 | 8.2 | 8.33 | 8.01 | 2.97M |
| July 27, 2026 | 7.78 | 8.09 | 8.09 | 8.14 | 7.77 | 3.93M |
| July 24, 2026 | 7.86 | 7.83 | 7.83 | 8.02 | 7.76 | 3.18M |
| July 23, 2026 | 7.63 | 7.94 | 7.94 | 7.99 | 7.6 | 3.95M |
| July 22, 2026 | 7.63 | 7.67 | 7.67 | 7.84 | 7.58 | 3.4M |
| July 21, 2026 | 7.9 | 7.69 | 7.69 | 7.91 | 7.35 | 6.05M |
| July 20, 2026 | 8.14 | 7.87 | 7.87 | 8.39 | 7.83 | 5.17M |
| July 17, 2026 | 8.33 | 8.1 | 8.1 | 8.62 | 8.05 | 4.51M |
| July 16, 2026 | 8.25 | 8.4 | 8.4 | 8.5 | 8.15 | 3.81M |
| July 15, 2026 | 8.07 | 8.25 | 8.25 | 8.47 | 8.04 | 4.14M |
| July 14, 2026 | 7.83 | 8.09 | 8.09 | 8.14 | 7.73 | 3.58M |
| July 13, 2026 | 8.07 | 7.85 | 7.85 | 8.13 | 7.81 | 3.41M |
| July 10, 2026 | 7.88 | 8.07 | 8.07 | 8.21 | 7.76 | 3.82M |
| July 09, 2026 | 7.89 | 7.88 | 7.88 | 8.05 | 7.74 | 2.36M |
| July 08, 2026 | 7.98 | 7.93 | 7.93 | 8.01 | 7.82 | 2.34M |
| July 07, 2026 | 8.3 | 7.98 | 7.98 | 8.35 | 7.97 | 2.99M |
| July 06, 2026 | 8.29 | 8.26 | 8.26 | 8.45 | 8.24 | 2.96M |
| July 03, 2026 | 8.23 | 8.28 | 8.28 | 8.36 | 8.08 | 3.92M |
| July 02, 2026 | 8.18 | 8.21 | 8.21 | 8.46 | 8.13 | 4.49M |
| July 01, 2026 | 7.88 | 8.2 | 8.2 | 8.33 | 7.81 | 5.09M |
| June 30, 2026 | 7.91 | 7.88 | 7.88 | 8.09 | 7.78 | 2.86M |
| June 29, 2026 | 8.05 | 8 | 8 | 8.12 | 7.67 | 3.63M |
| June 26, 2026 | 8.02 | 8 | 8 | 8.14 | 7.93 | 2.66M |
| June 25, 2026 | 8.11 | 8.12 | 8.12 | 8.23 | 7.99 | 2.95M |
| June 24, 2026 | 8.69 | 8.16 | 8.16 | 8.69 | 8.08 | 4.11M |
| June 23, 2026 | 8.39 | 8.62 | 8.62 | 8.78 | 8.34 | 3.88M |
| June 22, 2026 | 8.24 | 8.4 | 8.4 | 8.42 | 8.03 | 3.46M |
| June 18, 2026 | 8.41 | 8.33 | 8.33 | 8.44 | 8.17 | 2.81M |
| June 17, 2026 | 8.57 | 8.43 | 8.43 | 8.62 | 8.39 | 2.81M |
| June 16, 2026 | 8.6 | 8.65 | 8.65 | 8.68 | 8.38 | 3.26M |
| June 15, 2026 | 8.87 | 8.61 | 8.61 | 9.06 | 8.52 | 4.36M |
| June 12, 2026 | 8.78 | 8.87 | 8.87 | 8.96 | 8.62 | 2.69M |
| June 11, 2026 | 8.69 | 8.74 | 8.74 | 8.85 | 8.58 | 2.84M |
| June 10, 2026 | 8.86 | 8.81 | 8.81 | 8.93 | 8.66 | 3.7M |
| June 09, 2026 | 8.99 | 8.86 | 8.86 | 9.11 | 8.78 | 2.61M |
| June 08, 2026 | 8.97 | 8.95 | 8.95 | 9.25 | 8.74 | 2.89M |
| June 05, 2026 | 9.08 | 9.17 | 9.17 | 9.27 | 8.88 | 3.57M |
| June 04, 2026 | 9.24 | 9 | 9 | 9.31 | 8.96 | 2.95M |
| June 03, 2026 | 9.34 | 9.23 | 9.23 | 9.4 | 9.15 | 3.13M |
| 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 |