JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.730 | 6.740 | 6.670 | 6.680 | 6.680 | 4,184,600 |
| 2024-01-18 | 6.900 | 6.910 | 6.610 | 6.750 | 6.750 | 10,970,420 |
| 2024-01-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 5,259,200 |
| 2024-01-16 | 7.040 | 7.050 | 6.920 | 7.000 | 7.000 | 6,606,900 |
| 2024-01-15 | 7.020 | 7.060 | 7.000 | 7.050 | 7.050 | 4,983,600 |
| 2024-01-12 | 7.030 | 7.130 | 7.010 | 7.030 | 7.030 | 5,886,700 |
| 2024-01-11 | 6.990 | 7.060 | 6.970 | 7.050 | 7.050 | 5,594,400 |
| 2024-01-10 | 7.050 | 7.050 | 6.920 | 6.990 | 6.990 | 6,245,532 |
| 2024-01-09 | 7.040 | 7.090 | 7.020 | 7.050 | 7.050 | 4,709,200 |
| 2024-01-08 | 7.150 | 7.150 | 7.020 | 7.030 | 7.030 | 6,791,310 |
| 2024-01-05 | 7.220 | 7.260 | 7.110 | 7.140 | 7.140 | 7,908,400 |
| 2024-01-04 | 7.250 | 7.320 | 7.200 | 7.260 | 7.260 | 5,969,100 |
| 2024-01-03 | 7.290 | 7.300 | 7.220 | 7.250 | 7.250 | 7,203,305 |
| 2024-01-02 | 7.300 | 7.350 | 7.260 | 7.300 | 7.300 | 8,103,401 |
| 2023-12-29 | 7.220 | 7.300 | 7.200 | 7.280 | 7.280 | 7,977,700 |
| 2023-12-28 | 7.220 | 7.290 | 7.170 | 7.260 | 7.260 | 9,962,550 |
| 2023-12-27 | 7.130 | 7.180 | 7.090 | 7.170 | 7.170 | 5,076,000 |
| 2023-12-26 | 7.250 | 7.280 | 7.100 | 7.120 | 7.120 | 8,206,100 |
| 2023-12-25 | 7.240 | 7.330 | 7.230 | 7.260 | 7.260 | 7,819,689 |
| 2023-12-22 | 7.260 | 7.330 | 7.200 | 7.300 | 7.300 | 13,328,840 |
| 2023-12-21 | 7.100 | 7.560 | 7.100 | 7.360 | 7.360 | 19,918,400 |
| 2023-12-20 | 7.140 | 7.210 | 7.070 | 7.090 | 7.090 | 6,528,573 |
| 2023-12-19 | 7.130 | 7.170 | 7.070 | 7.130 | 7.130 | 6,703,440 |
| 2023-12-18 | 7.300 | 7.330 | 7.150 | 7.160 | 7.160 | 9,573,700 |
| 2023-12-15 | 7.280 | 7.330 | 7.260 | 7.290 | 7.290 | 7,112,537 |
| 2023-12-14 | 7.290 | 7.350 | 7.280 | 7.290 | 7.290 | 8,553,200 |
| 2023-12-13 | 7.340 | 7.390 | 7.280 | 7.290 | 7.290 | 11,385,240 |
| 2023-12-12 | 7.410 | 7.410 | 7.320 | 7.360 | 7.360 | 11,684,000 |
| 2023-12-11 | 7.410 | 7.430 | 7.250 | 7.410 | 7.410 | 25,688,725 |
| 2023-12-08 | 7.770 | 7.790 | 7.510 | 7.540 | 7.540 | 28,959,227 |
| 2023-12-07 | 7.830 | 7.840 | 7.710 | 7.800 | 7.800 | 23,159,543 |
| 2023-12-06 | 7.750 | 7.970 | 7.710 | 7.890 | 7.890 | 44,104,820 |
| 2023-12-05 | 7.630 | 7.880 | 7.620 | 7.750 | 7.750 | 46,039,617 |
| 2023-12-04 | 7.670 | 7.680 | 7.550 | 7.630 | 7.630 | 19,427,280 |
| 2023-12-01 | 7.660 | 7.790 | 7.640 | 7.680 | 7.680 | 25,158,230 |
| 2023-11-30 | 7.590 | 7.680 | 7.500 | 7.670 | 7.670 | 21,990,636 |
| 2023-11-29 | 7.580 | 7.690 | 7.570 | 7.610 | 7.610 | 17,381,886 |
| 2023-11-28 | 7.550 | 7.800 | 7.430 | 7.690 | 7.690 | 30,268,889 |
| 2023-11-27 | 7.560 | 7.620 | 7.530 | 7.560 | 7.560 | 14,119,810 |
| 2023-11-24 | 7.490 | 7.570 | 7.480 | 7.560 | 7.560 | 11,348,700 |
| 2023-11-23 | 7.460 | 7.520 | 7.450 | 7.520 | 7.520 | 6,740,224 |
| 2023-11-22 | 7.500 | 7.550 | 7.480 | 7.490 | 7.490 | 7,845,445 |
| 2023-11-21 | 7.560 | 7.570 | 7.500 | 7.510 | 7.510 | 10,010,687 |
| 2023-11-20 | 7.500 | 7.570 | 7.470 | 7.570 | 7.570 | 12,825,417 |
| 2023-11-17 | 7.490 | 7.510 | 7.420 | 7.490 | 7.490 | 10,075,900 |
| 2023-11-16 | 7.590 | 7.620 | 7.480 | 7.490 | 7.490 | 13,335,073 |
| 2023-11-15 | 7.620 | 7.640 | 7.570 | 7.590 | 7.590 | 9,860,900 |
| 2023-11-14 | 7.570 | 7.610 | 7.550 | 7.590 | 7.590 | 9,269,452 |
| 2023-11-13 | 7.520 | 7.590 | 7.480 | 7.580 | 7.580 | 10,158,395 |
| 2023-11-10 | 7.550 | 7.550 | 7.460 | 7.530 | 7.530 | 10,081,800 |
| 2023-11-09 | 7.630 | 7.690 | 7.550 | 7.560 | 7.560 | 14,423,601 |
| 2023-11-08 | 7.680 | 7.710 | 7.580 | 7.660 | 7.660 | 15,450,385 |
| 2023-11-07 | 7.660 | 7.720 | 7.590 | 7.710 | 7.710 | 17,256,067 |
| 2023-11-06 | 7.600 | 7.700 | 7.580 | 7.690 | 7.690 | 19,289,713 |
| 2023-11-03 | 7.500 | 7.570 | 7.490 | 7.550 | 7.550 | 9,585,479 |
| 2023-11-02 | 7.660 | 7.690 | 7.510 | 7.510 | 7.510 | 13,944,600 |
| 2023-11-01 | 7.620 | 7.690 | 7.550 | 7.660 | 7.660 | 14,465,786 |
| 2023-10-31 | 7.650 | 7.700 | 7.570 | 7.620 | 7.620 | 14,945,285 |
| 2023-10-30 | 7.570 | 7.770 | 7.530 | 7.660 | 7.660 | 25,167,602 |
| 2023-10-27 | 7.430 | 7.610 | 7.390 | 7.570 | 7.570 | 18,073,511 |
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.