Fujian Jinsen Forestry Co.,Ltd (002679.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002679.SZ Historical Return
If you invested ¥1000 in Fujian Jinsen Forestry Co.,Ltd (002679.SZ) 10 years ago, it would be worth ¥704.45 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥370.26, while ¥1000 invested 1 year ago would be worth ¥894.46. This corresponds to total returns of -29.55%, -62.97%, -10.55%, respectively, with annualized returns of -3.44%, -18.01%, -10.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002679.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
