JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 7.510 | 7.560 | 7.390 | 7.480 | 7.480 | 8,019,711 |
| 2023-04-25 | 7.750 | 7.750 | 7.500 | 7.530 | 7.530 | 11,962,673 |
| 2023-04-24 | 7.790 | 7.830 | 7.610 | 7.750 | 7.750 | 18,135,433 |
| 2023-04-21 | 7.570 | 7.800 | 7.570 | 7.750 | 7.750 | 27,891,336 |
| 2023-04-20 | 7.640 | 7.640 | 7.520 | 7.550 | 7.550 | 7,898,862 |
| 2023-04-19 | 7.500 | 7.680 | 7.450 | 7.650 | 7.650 | 13,865,890 |
| 2023-04-18 | 7.530 | 7.530 | 7.490 | 7.500 | 7.500 | 3,096,200 |
| 2023-04-17 | 7.510 | 7.530 | 7.480 | 7.530 | 7.530 | 4,263,309 |
| 2023-04-14 | 7.500 | 7.540 | 7.500 | 7.510 | 7.510 | 4,054,082 |
| 2023-04-13 | 7.550 | 7.550 | 7.500 | 7.520 | 7.520 | 4,243,769 |
| 2023-04-12 | 7.560 | 7.570 | 7.530 | 7.540 | 7.540 | 3,543,572 |
| 2023-04-11 | 7.560 | 7.580 | 7.520 | 7.570 | 7.570 | 3,663,205 |
| 2023-04-10 | 7.600 | 7.620 | 7.540 | 7.550 | 7.550 | 5,106,462 |
| 2023-04-07 | 7.570 | 7.610 | 7.560 | 7.610 | 7.610 | 3,046,373 |
| 2023-04-06 | 7.620 | 7.640 | 7.560 | 7.590 | 7.590 | 4,387,172 |
| 2023-04-04 | 7.650 | 7.700 | 7.600 | 7.610 | 7.610 | 5,391,700 |
| 2023-04-03 | 7.590 | 7.670 | 7.590 | 7.650 | 7.650 | 5,900,828 |
| 2023-03-31 | 7.580 | 7.630 | 7.550 | 7.590 | 7.590 | 4,898,601 |
| 2023-03-30 | 7.570 | 7.600 | 7.520 | 7.540 | 7.540 | 4,675,100 |
| 2023-03-29 | 7.660 | 7.690 | 7.550 | 7.570 | 7.570 | 7,540,532 |
| 2023-03-28 | 7.610 | 7.800 | 7.590 | 7.680 | 7.680 | 10,221,032 |
| 2023-03-27 | 7.600 | 7.630 | 7.580 | 7.610 | 7.610 | 4,164,500 |
| 2023-03-24 | 7.640 | 7.640 | 7.590 | 7.600 | 7.600 | 5,138,001 |
| 2023-03-23 | 7.650 | 7.650 | 7.600 | 7.640 | 7.640 | 4,643,949 |
| 2023-03-22 | 7.650 | 7.670 | 7.620 | 7.640 | 7.640 | 4,515,201 |
| 2023-03-21 | 7.600 | 7.650 | 7.580 | 7.650 | 7.650 | 4,351,408 |
| 2023-03-20 | 7.670 | 7.690 | 7.590 | 7.600 | 7.600 | 7,675,302 |
| 2023-03-17 | 7.660 | 7.710 | 7.640 | 7.670 | 7.670 | 6,843,241 |
| 2023-03-16 | 7.780 | 7.810 | 7.660 | 7.660 | 7.660 | 8,703,700 |
| 2023-03-15 | 7.740 | 7.780 | 7.720 | 7.740 | 7.740 | 4,549,100 |
| 2023-03-14 | 7.740 | 7.800 | 7.700 | 7.740 | 7.740 | 7,370,089 |
| 2023-03-13 | 7.700 | 7.760 | 7.620 | 7.750 | 7.750 | 6,612,200 |
| 2023-03-10 | 7.710 | 7.770 | 7.700 | 7.720 | 7.720 | 4,841,795 |
| 2023-03-09 | 7.820 | 7.840 | 7.760 | 7.770 | 7.770 | 4,092,700 |
| 2023-03-08 | 7.720 | 7.810 | 7.700 | 7.810 | 7.810 | 6,643,200 |
| 2023-03-07 | 7.870 | 7.900 | 7.750 | 7.750 | 7.750 | 10,247,200 |
| 2023-03-06 | 7.840 | 7.920 | 7.810 | 7.880 | 7.880 | 11,979,129 |
| 2023-03-03 | 7.810 | 7.830 | 7.790 | 7.830 | 7.830 | 6,496,900 |
| 2023-03-02 | 7.850 | 7.880 | 7.810 | 7.820 | 7.820 | 8,113,802 |
| 2023-03-01 | 7.830 | 7.840 | 7.780 | 7.840 | 7.840 | 7,540,704 |
| 2023-02-28 | 7.770 | 7.820 | 7.760 | 7.820 | 7.820 | 7,319,955 |
| 2023-02-27 | 7.890 | 7.890 | 7.780 | 7.800 | 7.800 | 11,837,864 |
| 2023-02-24 | 7.990 | 7.990 | 7.880 | 7.910 | 7.910 | 20,230,378 |
| 2023-02-23 | 7.820 | 8.150 | 7.800 | 8.090 | 8.090 | 43,219,148 |
| 2023-02-22 | 7.800 | 7.830 | 7.760 | 7.790 | 7.790 | 5,368,391 |
| 2023-02-21 | 7.810 | 7.830 | 7.770 | 7.800 | 7.800 | 7,041,615 |
| 2023-02-20 | 7.770 | 7.810 | 7.710 | 7.800 | 7.800 | 7,469,811 |
| 2023-02-17 | 7.740 | 7.820 | 7.710 | 7.760 | 7.760 | 6,663,200 |
| 2023-02-16 | 7.850 | 7.870 | 7.680 | 7.750 | 7.750 | 11,617,826 |
| 2023-02-15 | 7.890 | 7.910 | 7.830 | 7.850 | 7.850 | 8,372,272 |
| 2023-02-14 | 7.980 | 7.990 | 7.860 | 7.870 | 7.870 | 15,091,608 |
| 2023-02-13 | 7.940 | 8.000 | 7.880 | 7.940 | 7.940 | 11,312,328 |
| 2023-02-10 | 7.840 | 7.930 | 7.820 | 7.930 | 7.930 | 18,282,570 |
| 2023-02-09 | 7.810 | 7.840 | 7.780 | 7.840 | 7.840 | 8,038,110 |
| 2023-02-08 | 7.840 | 7.880 | 7.790 | 7.810 | 7.810 | 8,591,728 |
| 2023-02-07 | 7.820 | 7.850 | 7.770 | 7.840 | 7.840 | 8,516,139 |
| 2023-02-06 | 7.790 | 7.790 | 7.730 | 7.780 | 7.780 | 5,653,301 |
| 2023-02-03 | 7.850 | 7.850 | 7.720 | 7.790 | 7.790 | 9,989,241 |
| 2023-02-02 | 7.860 | 7.870 | 7.800 | 7.850 | 7.850 | 9,267,546 |
| 2023-02-01 | 7.790 | 7.840 | 7.770 | 7.840 | 7.840 | 11,143,713 |
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.