JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 7.700 | 7.750 | 7.600 | 7.750 | 7.750 | 20,514,032 |
| 2023-07-25 | 7.780 | 7.830 | 7.680 | 7.700 | 7.700 | 24,653,410 |
| 2023-07-24 | 7.660 | 7.850 | 7.660 | 7.760 | 7.760 | 32,530,325 |
| 2023-07-21 | 8.000 | 8.350 | 7.850 | 7.880 | 7.880 | 59,606,461 |
| 2023-07-20 | 7.700 | 7.970 | 7.650 | 7.740 | 7.740 | 32,111,883 |
| 2023-07-19 | 7.560 | 7.700 | 7.520 | 7.610 | 7.610 | 11,984,100 |
| 2023-07-18 | 7.750 | 7.830 | 7.620 | 7.640 | 7.640 | 19,247,310 |
| 2023-07-17 | 7.600 | 7.750 | 7.580 | 7.650 | 7.650 | 18,341,655 |
| 2023-07-14 | 7.660 | 7.850 | 7.590 | 7.660 | 7.660 | 33,574,537 |
| 2023-07-13 | 7.350 | 7.570 | 7.310 | 7.570 | 7.570 | 20,398,332 |
| 2023-07-12 | 7.350 | 7.430 | 7.330 | 7.350 | 7.350 | 10,671,421 |
| 2023-07-11 | 7.410 | 7.420 | 7.280 | 7.350 | 7.350 | 10,858,378 |
| 2023-07-10 | 7.500 | 7.530 | 7.380 | 7.410 | 7.410 | 15,808,219 |
| 2023-07-07 | 7.390 | 7.690 | 7.360 | 7.550 | 7.550 | 35,710,630 |
| 2023-07-06 | 7.140 | 7.720 | 7.110 | 7.410 | 7.410 | 26,674,055 |
| 2023-07-05 | 7.160 | 7.170 | 7.120 | 7.140 | 7.140 | 3,278,500 |
| 2023-07-04 | 7.180 | 7.190 | 7.130 | 7.160 | 7.160 | 4,311,402 |
| 2023-07-03 | 7.110 | 7.150 | 7.100 | 7.150 | 7.150 | 4,086,105 |
| 2023-06-30 | 7.060 | 7.110 | 7.040 | 7.090 | 7.090 | 3,938,066 |
| 2023-06-29 | 7.060 | 7.080 | 7.000 | 7.060 | 7.060 | 3,066,366 |
| 2023-06-28 | 7.050 | 7.070 | 6.990 | 7.060 | 7.060 | 3,652,346 |
| 2023-06-27 | 6.960 | 7.060 | 6.960 | 7.060 | 7.060 | 2,912,683 |
| 2023-06-26 | 7.120 | 7.140 | 6.970 | 6.990 | 6.990 | 4,967,401 |
| 2023-06-21 | 7.060 | 7.150 | 7.060 | 7.100 | 7.100 | 4,512,308 |
| 2023-06-20 | 7.130 | 7.150 | 7.070 | 7.080 | 7.080 | 4,418,217 |
| 2023-06-19 | 7.180 | 7.230 | 7.120 | 7.130 | 7.130 | 4,705,100 |
| 2023-06-16 | 7.120 | 7.200 | 7.120 | 7.180 | 7.180 | 3,489,000 |
| 2023-06-15 | 7.180 | 7.190 | 7.080 | 7.160 | 7.160 | 5,463,657 |
| 2023-06-14 | 7.190 | 7.230 | 7.170 | 7.180 | 7.180 | 3,900,200 |
| 2023-06-13 | 7.280 | 7.280 | 7.160 | 7.190 | 7.190 | 5,365,000 |
| 2023-06-12 | 7.220 | 7.330 | 7.210 | 7.270 | 7.270 | 6,258,887 |
| 2023-06-09 | 7.250 | 7.250 | 7.180 | 7.230 | 7.230 | 6,311,013 |
| 2023-06-08 | 7.170 | 7.340 | 7.150 | 7.280 | 7.280 | 12,944,963 |
| 2023-06-07 | 7.060 | 7.160 | 7.050 | 7.130 | 7.130 | 2,988,717 |
| 2023-06-06 | 7.220 | 7.230 | 7.080 | 7.080 | 7.080 | 3,718,100 |
| 2023-06-05 | 7.200 | 7.250 | 7.170 | 7.200 | 7.200 | 4,076,600 |
| 2023-06-02 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 4,592,059 |
| 2023-06-01 | 7.190 | 7.210 | 7.080 | 7.170 | 7.170 | 5,442,223 |
| 2023-05-31 | 7.110 | 7.270 | 7.090 | 7.180 | 7.180 | 7,631,095 |
| 2023-05-30 | 7.100 | 7.110 | 7.030 | 7.100 | 7.100 | 3,478,164 |
| 2023-05-29 | 7.070 | 7.100 | 7.030 | 7.050 | 7.050 | 3,891,200 |
| 2023-05-26 | 7.090 | 7.100 | 6.930 | 7.010 | 7.010 | 6,498,754 |
| 2023-05-25 | 7.190 | 7.190 | 7.050 | 7.100 | 7.100 | 5,495,769 |
| 2023-05-24 | 7.230 | 7.240 | 7.160 | 7.180 | 7.180 | 3,295,100 |
| 2023-05-23 | 7.290 | 7.310 | 7.220 | 7.230 | 7.230 | 3,028,304 |
| 2023-05-22 | 7.210 | 7.290 | 7.150 | 7.280 | 7.280 | 4,496,104 |
| 2023-05-19 | 7.240 | 7.250 | 7.140 | 7.200 | 7.200 | 4,853,464 |
| 2023-05-18 | 7.310 | 7.310 | 7.240 | 7.240 | 7.240 | 5,294,500 |
| 2023-05-17 | 7.290 | 7.330 | 7.260 | 7.310 | 7.310 | 4,050,766 |
| 2023-05-16 | 7.370 | 7.370 | 7.270 | 7.290 | 7.290 | 5,048,436 |
| 2023-05-15 | 7.380 | 7.400 | 7.280 | 7.350 | 7.350 | 6,545,864 |
| 2023-05-12 | 7.400 | 7.410 | 7.370 | 7.380 | 7.380 | 4,405,302 |
| 2023-05-11 | 7.450 | 7.450 | 7.400 | 7.420 | 7.420 | 4,134,533 |
| 2023-05-10 | 7.400 | 7.430 | 7.360 | 7.430 | 7.430 | 4,409,772 |
| 2023-05-09 | 7.440 | 7.480 | 7.400 | 7.420 | 7.420 | 6,233,402 |
| 2023-05-08 | 7.470 | 7.500 | 7.420 | 7.460 | 7.460 | 6,607,401 |
| 2023-05-05 | 7.510 | 7.510 | 7.390 | 7.460 | 7.460 | 6,079,769 |
| 2023-05-04 | 7.460 | 7.550 | 7.460 | 7.520 | 7.520 | 6,423,300 |
| 2023-04-28 | 7.390 | 7.450 | 7.370 | 7.440 | 7.440 | 6,332,500 |
| 2023-04-27 | 7.420 | 7.470 | 7.360 | 7.390 | 7.390 | 9,318,928 |
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.