JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 7.580 | 7.590 | 7.390 | 7.490 | 7.490 | 20,973,231 |
| 2023-10-25 | 7.720 | 7.740 | 7.600 | 7.640 | 7.640 | 24,179,013 |
| 2023-10-24 | 7.750 | 7.850 | 7.510 | 7.740 | 7.740 | 23,551,486 |
| 2023-10-23 | 7.800 | 8.050 | 7.680 | 7.850 | 7.850 | 34,276,594 |
| 2023-10-20 | 7.830 | 7.840 | 7.680 | 7.780 | 7.780 | 20,113,307 |
| 2023-10-19 | 7.740 | 7.910 | 7.640 | 7.910 | 7.910 | 31,012,282 |
| 2023-10-18 | 7.620 | 8.160 | 7.610 | 7.900 | 7.900 | 51,293,656 |
| 2023-10-17 | 7.780 | 7.780 | 7.580 | 7.650 | 7.650 | 29,033,831 |
| 2023-10-16 | 7.400 | 7.850 | 7.380 | 7.850 | 7.850 | 60,137,699 |
| 2023-10-13 | 7.520 | 7.520 | 7.360 | 7.400 | 7.400 | 13,932,901 |
| 2023-10-12 | 7.490 | 7.550 | 7.490 | 7.530 | 7.530 | 10,089,900 |
| 2023-10-11 | 7.540 | 7.560 | 7.450 | 7.490 | 7.490 | 10,098,901 |
| 2023-10-10 | 7.540 | 7.600 | 7.530 | 7.540 | 7.540 | 9,510,621 |
| 2023-10-09 | 7.610 | 7.620 | 7.430 | 7.540 | 7.540 | 11,860,579 |
| 2023-09-28 | 7.600 | 7.610 | 7.540 | 7.600 | 7.600 | 9,656,712 |
| 2023-09-27 | 7.600 | 7.630 | 7.570 | 7.570 | 7.570 | 8,674,246 |
| 2023-09-26 | 7.670 | 7.690 | 7.610 | 7.610 | 7.610 | 8,105,298 |
| 2023-09-25 | 7.720 | 7.760 | 7.660 | 7.670 | 7.670 | 8,859,325 |
| 2023-09-22 | 7.600 | 7.690 | 7.570 | 7.690 | 7.690 | 10,315,518 |
| 2023-09-21 | 7.770 | 7.780 | 7.600 | 7.620 | 7.620 | 18,040,814 |
| 2023-09-20 | 7.820 | 7.900 | 7.760 | 7.800 | 7.800 | 12,069,538 |
| 2023-09-19 | 7.870 | 7.910 | 7.800 | 7.820 | 7.820 | 9,800,820 |
| 2023-09-18 | 7.810 | 7.900 | 7.710 | 7.870 | 7.870 | 12,392,700 |
| 2023-09-15 | 7.800 | 7.840 | 7.790 | 7.830 | 7.830 | 9,781,710 |
| 2023-09-14 | 7.830 | 7.830 | 7.750 | 7.800 | 7.800 | 11,290,656 |
| 2023-09-13 | 7.890 | 7.900 | 7.800 | 7.830 | 7.830 | 12,773,490 |
| 2023-09-12 | 7.920 | 7.940 | 7.850 | 7.880 | 7.880 | 11,147,508 |
| 2023-09-11 | 7.830 | 7.960 | 7.820 | 7.950 | 7.950 | 14,375,408 |
| 2023-09-08 | 7.890 | 7.910 | 7.800 | 7.870 | 7.870 | 17,120,880 |
| 2023-09-07 | 8.030 | 8.080 | 7.880 | 7.890 | 7.890 | 20,605,114 |
| 2023-09-06 | 8.090 | 8.090 | 7.970 | 8.050 | 8.050 | 19,254,388 |
| 2023-09-05 | 8.190 | 8.190 | 8.050 | 8.110 | 8.110 | 22,010,016 |
| 2023-09-04 | 8.160 | 8.240 | 8.110 | 8.210 | 8.210 | 24,062,626 |
| 2023-09-01 | 8.120 | 8.220 | 8.100 | 8.170 | 8.170 | 20,490,313 |
| 2023-08-31 | 8.270 | 8.270 | 8.110 | 8.150 | 8.150 | 27,760,231 |
| 2023-08-30 | 8.520 | 8.530 | 8.250 | 8.300 | 8.300 | 39,602,881 |
| 2023-08-29 | 8.320 | 8.540 | 8.220 | 8.520 | 8.520 | 49,029,475 |
| 2023-08-28 | 8.400 | 8.650 | 8.290 | 8.360 | 8.360 | 72,506,835 |
| 2023-08-25 | 8.360 | 8.400 | 8.020 | 8.110 | 8.110 | 39,893,739 |
| 2023-08-24 | 8.290 | 8.390 | 8.180 | 8.380 | 8.380 | 37,424,100 |
| 2023-08-23 | 8.330 | 8.470 | 8.290 | 8.320 | 8.320 | 33,282,488 |
| 2023-08-22 | 8.370 | 8.750 | 8.150 | 8.510 | 8.510 | 50,643,711 |
| 2023-08-21 | 8.280 | 8.520 | 8.250 | 8.320 | 8.320 | 41,929,089 |
| 2023-08-18 | 8.520 | 8.550 | 8.230 | 8.230 | 8.230 | 46,146,092 |
| 2023-08-17 | 8.660 | 8.660 | 8.400 | 8.580 | 8.580 | 48,302,296 |
| 2023-08-16 | 8.480 | 8.780 | 8.400 | 8.740 | 8.740 | 56,357,038 |
| 2023-08-15 | 8.700 | 8.750 | 8.520 | 8.620 | 8.620 | 50,741,088 |
| 2023-08-14 | 9.000 | 9.000 | 8.700 | 8.800 | 8.800 | 71,660,742 |
| 2023-08-11 | 9.570 | 9.630 | 9.010 | 9.200 | 9.200 | 98,676,417 |
| 2023-08-10 | 9.300 | 9.800 | 9.200 | 9.530 | 9.530 | 132,670,530 |
| 2023-08-09 | 9.460 | 9.600 | 9.040 | 9.120 | 9.120 | 109,623,003 |
| 2023-08-08 | 9.330 | 10.000 | 9.200 | 9.580 | 9.580 | 185,915,449 |
| 2023-08-07 | 8.750 | 9.150 | 8.720 | 9.150 | 9.150 | 127,293,850 |
| 2023-08-04 | 8.530 | 8.530 | 8.250 | 8.320 | 8.320 | 60,431,795 |
| 2023-08-03 | 8.450 | 8.630 | 8.330 | 8.460 | 8.460 | 69,820,155 |
| 2023-08-02 | 8.310 | 8.460 | 8.190 | 8.300 | 8.300 | 63,412,513 |
| 2023-08-01 | 8.500 | 8.860 | 8.400 | 8.460 | 8.460 | 130,982,399 |
| 2023-07-31 | 8.240 | 8.470 | 8.100 | 8.470 | 8.470 | 102,234,793 |
| 2023-07-28 | 7.570 | 7.780 | 7.550 | 7.700 | 7.700 | 19,310,211 |
| 2023-07-27 | 7.730 | 7.730 | 7.570 | 7.580 | 7.580 | 17,202,405 |
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.