JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.770 | 14.760 | 13.750 | 14.620 | 14.620 | 244,550,654 |
| 2026-10-15 | 14.580 | 14.890 | 13.300 | 13.430 | 13.430 | 217,168,726 |
| 2026-10-14 | 14.660 | 15.400 | 13.880 | 14.760 | 14.760 | 242,927,688 |
| 2026-10-13 | 12.510 | 14.600 | 12.510 | 14.550 | 14.550 | 293,588,943 |
| 2026-10-12 | 16.420 | 16.700 | 13.820 | 13.900 | 13.900 | 373,690,010 |
| 2026-10-09 | 13.800 | 15.180 | 13.400 | 15.180 | 15.180 | 201,939,841 |
| 2026-10-08 | 13.360 | 14.450 | 13.000 | 13.800 | 13.800 | 262,181,300 |
| 2026-09-30 | 12.800 | 13.630 | 12.680 | 13.140 | 13.140 | 225,571,404 |
| 2026-09-29 | 13.600 | 14.080 | 13.360 | 13.360 | 13.360 | 147,667,009 |
| 2026-09-28 | 16.150 | 16.200 | 14.840 | 14.840 | 14.840 | 36,361,090 |
| 2026-09-24 | 16.740 | 17.050 | 15.290 | 16.490 | 16.490 | 265,129,843 |
| 2026-09-23 | 16.410 | 16.880 | 16.110 | 16.750 | 16.750 | 207,423,874 |
| 2026-09-22 | 16.050 | 16.550 | 15.510 | 16.470 | 16.470 | 257,404,510 |
| 2026-09-21 | 14.500 | 15.750 | 14.240 | 15.750 | 15.750 | 182,575,714 |
| 2026-09-18 | 12.900 | 14.320 | 12.600 | 14.320 | 14.320 | 302,054,716 |
| 2026-09-17 | 12.000 | 13.020 | 11.510 | 13.020 | 13.020 | 192,660,537 |
| 2026-09-16 | 11.480 | 12.290 | 11.480 | 11.840 | 11.840 | 239,769,273 |
| 2026-09-15 | 14.120 | 14.150 | 12.750 | 12.750 | 12.750 | 155,579,236 |
| 2026-09-14 | 13.120 | 14.360 | 12.670 | 14.170 | 14.170 | 254,884,049 |
| 2026-09-11 | 13.720 | 14.420 | 13.170 | 13.550 | 13.550 | 244,567,498 |
| 2026-09-10 | 14.360 | 14.690 | 13.780 | 14.000 | 14.000 | 206,683,015 |
| 2026-09-09 | 14.500 | 15.070 | 14.050 | 14.330 | 14.330 | 249,819,544 |
| 2026-09-08 | 14.070 | 14.880 | 14.010 | 14.790 | 14.790 | 299,216,859 |
| 2026-09-07 | 13.230 | 13.530 | 12.800 | 13.530 | 13.530 | 137,951,902 |
| 2026-09-04 | 11.830 | 13.020 | 11.400 | 12.300 | 12.300 | 261,593,814 |
| 2026-09-03 | 12.470 | 12.980 | 11.530 | 12.670 | 12.670 | 277,305,230 |
| 2026-09-02 | 13.200 | 13.880 | 12.280 | 12.400 | 12.400 | 284,991,072 |
| 2026-09-01 | 12.050 | 13.240 | 12.050 | 13.240 | 13.240 | 138,837,131 |
| 2026-08-31 | 11.790 | 12.580 | 11.650 | 12.040 | 12.040 | 286,174,053 |
| 2026-08-28 | 10.930 | 11.790 | 10.700 | 11.770 | 11.770 | 289,228,230 |
| 2026-08-27 | 10.300 | 10.780 | 9.910 | 10.780 | 10.780 | 130,434,340 |
| 2026-08-26 | 9.160 | 10.010 | 9.020 | 9.800 | 9.800 | 304,143,692 |
| 2026-08-25 | 8.460 | 9.310 | 8.460 | 9.310 | 9.310 | 296,293,521 |
| 2026-08-24 | 8.350 | 8.900 | 7.770 | 8.460 | 8.460 | 267,318,355 |
| 2026-08-21 | 9.390 | 9.450 | 8.000 | 8.200 | 8.200 | 272,183,943 |
| 2026-08-20 | 8.140 | 8.600 | 8.100 | 8.600 | 8.600 | 278,581,258 |
| 2026-08-19 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 29,270,659 |
| 2026-08-18 | 6.850 | 7.110 | 6.750 | 7.110 | 7.110 | 54,796,481 |
| 2026-08-17 | 6.320 | 6.460 | 6.320 | 6.460 | 6.460 | 38,141,295 |
| 2026-08-14 | 6.060 | 6.100 | 5.830 | 5.870 | 5.870 | 32,966,474 |
| 2026-08-13 | 6.100 | 6.180 | 6.020 | 6.110 | 6.110 | 25,465,557 |
| 2026-08-12 | 6.090 | 6.150 | 6.040 | 6.120 | 6.120 | 25,173,245 |
| 2026-08-11 | 6.260 | 6.310 | 6.120 | 6.150 | 6.150 | 35,944,669 |
| 2026-08-10 | 6.200 | 6.400 | 6.120 | 6.300 | 6.300 | 54,968,500 |
| 2026-08-07 | 6.200 | 6.570 | 5.900 | 6.320 | 6.320 | 92,580,009 |
| 2026-08-06 | 5.590 | 6.170 | 5.520 | 6.170 | 6.170 | 47,503,809 |
| 2026-08-05 | 5.650 | 5.660 | 5.570 | 5.610 | 5.610 | 10,235,454 |
| 2026-08-04 | 5.670 | 5.720 | 5.600 | 5.640 | 5.640 | 9,662,600 |
| 2026-08-03 | 5.560 | 5.690 | 5.550 | 5.670 | 5.670 | 13,780,136 |
| 2026-07-31 | 5.480 | 5.560 | 5.470 | 5.550 | 5.550 | 10,195,225 |
| 2026-07-30 | 5.530 | 5.640 | 5.490 | 5.510 | 5.510 | 14,733,741 |
| 2026-07-29 | 5.490 | 5.600 | 5.480 | 5.560 | 5.560 | 10,782,803 |
| 2026-07-28 | 5.490 | 5.560 | 5.470 | 5.510 | 5.510 | 7,770,800 |
| 2026-07-27 | 5.440 | 5.520 | 5.390 | 5.500 | 5.500 | 8,156,800 |
| 2026-07-24 | 5.590 | 5.630 | 5.440 | 5.450 | 5.450 | 9,397,100 |
| 2026-07-23 | 5.520 | 5.640 | 5.470 | 5.630 | 5.630 | 11,693,210 |
| 2026-07-22 | 5.450 | 5.560 | 5.440 | 5.520 | 5.520 | 7,566,701 |
| 2026-07-21 | 5.560 | 5.570 | 5.430 | 5.490 | 5.490 | 12,604,185 |
| 2026-07-20 | 5.570 | 5.650 | 5.500 | 5.560 | 5.560 | 12,105,563 |
| 2026-07-17 | 5.710 | 5.760 | 5.520 | 5.560 | 5.560 | 15,482,100 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.