JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.830 | 6.880 | 6.660 | 6.730 | 6.730 | 24,118,333 |
| 2024-04-22 | 6.650 | 6.910 | 6.570 | 6.720 | 6.720 | 47,194,593 |
| 2024-04-19 | 6.170 | 6.850 | 6.170 | 6.850 | 6.850 | 60,103,545 |
| 2024-04-18 | 6.230 | 6.360 | 6.200 | 6.230 | 6.230 | 12,451,068 |
| 2024-04-17 | 6.080 | 6.360 | 6.070 | 6.290 | 6.290 | 16,850,527 |
| 2024-04-16 | 6.580 | 6.630 | 6.070 | 6.080 | 6.080 | 29,361,213 |
| 2024-04-15 | 6.880 | 6.890 | 6.390 | 6.650 | 6.650 | 32,192,372 |
| 2024-04-12 | 7.050 | 7.240 | 6.950 | 7.040 | 7.040 | 34,428,320 |
| 2024-04-11 | 6.700 | 7.380 | 6.650 | 7.120 | 7.120 | 39,843,682 |
| 2024-04-10 | 6.900 | 6.950 | 6.680 | 6.730 | 6.730 | 21,143,723 |
| 2024-04-09 | 6.990 | 7.030 | 6.790 | 6.970 | 6.970 | 26,544,002 |
| 2024-04-08 | 6.900 | 7.240 | 6.880 | 7.100 | 7.100 | 41,078,198 |
| 2024-04-03 | 6.810 | 7.010 | 6.760 | 6.940 | 6.940 | 25,043,823 |
| 2024-04-02 | 6.760 | 6.850 | 6.730 | 6.830 | 6.830 | 17,076,778 |
| 2024-04-01 | 6.690 | 6.770 | 6.680 | 6.760 | 6.760 | 12,536,574 |
| 2024-03-29 | 6.600 | 6.730 | 6.590 | 6.720 | 6.720 | 6,955,471 |
| 2024-03-28 | 6.530 | 6.680 | 6.480 | 6.640 | 6.640 | 13,756,708 |
| 2024-03-27 | 6.510 | 6.910 | 6.440 | 6.660 | 6.660 | 21,480,119 |
| 2024-03-26 | 6.520 | 6.580 | 6.400 | 6.520 | 6.520 | 10,033,137 |
| 2024-03-25 | 6.620 | 6.670 | 6.520 | 6.520 | 6.520 | 11,515,100 |
| 2024-03-22 | 6.920 | 6.920 | 6.650 | 6.680 | 6.680 | 20,808,739 |
| 2024-03-21 | 6.810 | 6.960 | 6.800 | 6.920 | 6.920 | 23,824,249 |
| 2024-03-20 | 6.850 | 6.890 | 6.770 | 6.810 | 6.810 | 14,598,300 |
| 2024-03-19 | 6.750 | 6.930 | 6.730 | 6.850 | 6.850 | 24,784,703 |
| 2024-03-18 | 6.730 | 6.770 | 6.690 | 6.760 | 6.760 | 12,931,946 |
| 2024-03-15 | 6.650 | 6.740 | 6.650 | 6.730 | 6.730 | 8,284,424 |
| 2024-03-14 | 6.710 | 6.820 | 6.640 | 6.680 | 6.680 | 13,575,127 |
| 2024-03-13 | 6.950 | 7.000 | 6.750 | 6.830 | 6.830 | 23,881,840 |
| 2024-03-12 | 6.700 | 6.840 | 6.650 | 6.790 | 6.790 | 19,954,798 |
| 2024-03-11 | 6.630 | 6.720 | 6.610 | 6.710 | 6.710 | 14,444,510 |
| 2024-03-08 | 6.680 | 6.710 | 6.570 | 6.630 | 6.630 | 16,419,806 |
| 2024-03-07 | 6.730 | 6.860 | 6.680 | 6.720 | 6.720 | 18,439,530 |
| 2024-03-06 | 6.710 | 6.800 | 6.620 | 6.750 | 6.750 | 18,895,165 |
| 2024-03-05 | 6.910 | 6.990 | 6.730 | 6.730 | 6.730 | 30,217,891 |
| 2024-03-04 | 6.860 | 7.240 | 6.780 | 7.010 | 7.010 | 45,060,717 |
| 2024-03-01 | 7.000 | 7.070 | 6.850 | 6.930 | 6.930 | 50,368,530 |
| 2024-02-29 | 6.900 | 7.500 | 6.700 | 7.180 | 7.180 | 85,212,130 |
| 2024-02-28 | 6.320 | 6.910 | 6.230 | 6.910 | 6.910 | 61,805,364 |
| 2024-02-27 | 6.170 | 6.280 | 6.120 | 6.280 | 6.280 | 12,791,905 |
| 2024-02-26 | 6.180 | 6.260 | 6.110 | 6.190 | 6.190 | 12,641,057 |
| 2024-02-23 | 6.140 | 6.190 | 6.080 | 6.180 | 6.180 | 13,120,206 |
| 2024-02-22 | 6.050 | 6.160 | 6.000 | 6.150 | 6.150 | 11,992,028 |
| 2024-02-21 | 5.900 | 6.120 | 5.880 | 6.050 | 6.050 | 14,244,514 |
| 2024-02-20 | 5.990 | 6.030 | 5.870 | 5.970 | 5.970 | 9,892,401 |
| 2024-02-19 | 5.980 | 6.040 | 5.920 | 6.000 | 6.000 | 12,572,111 |
| 2024-02-08 | 5.640 | 5.910 | 5.570 | 5.910 | 5.910 | 15,863,190 |
| 2024-02-07 | 5.650 | 5.740 | 5.480 | 5.620 | 5.620 | 12,166,245 |
| 2024-02-06 | 5.340 | 5.730 | 5.100 | 5.610 | 5.610 | 13,869,031 |
| 2024-02-05 | 5.730 | 5.770 | 5.260 | 5.370 | 5.370 | 16,147,233 |
| 2024-02-02 | 5.980 | 6.120 | 5.570 | 5.780 | 5.780 | 13,310,001 |
| 2024-02-01 | 5.950 | 6.100 | 5.870 | 5.980 | 5.980 | 8,651,700 |
| 2024-01-31 | 6.280 | 6.360 | 6.050 | 6.070 | 6.070 | 10,092,801 |
| 2024-01-30 | 6.400 | 6.530 | 6.320 | 6.360 | 6.360 | 7,429,300 |
| 2024-01-29 | 6.580 | 6.640 | 6.410 | 6.460 | 6.460 | 8,641,409 |
| 2024-01-26 | 6.500 | 6.700 | 6.450 | 6.580 | 6.580 | 13,625,420 |
| 2024-01-25 | 6.300 | 6.480 | 6.270 | 6.460 | 6.460 | 10,081,400 |
| 2024-01-24 | 6.150 | 6.320 | 6.080 | 6.320 | 6.320 | 9,601,160 |
| 2024-01-23 | 6.160 | 6.240 | 5.990 | 6.190 | 6.190 | 8,875,624 |
| 2024-01-22 | 6.670 | 6.670 | 6.110 | 6.240 | 6.240 | 13,391,478 |
| 2024-01-19 | 6.730 | 6.740 | 6.670 | 6.680 | 6.680 | 4,184,600 |
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.