JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 7.700 | 7.810 | 7.690 | 7.790 | 7.790 | 11,096,972 |
| 2023-01-30 | 7.760 | 7.790 | 7.730 | 7.780 | 7.780 | 13,002,605 |
| 2023-01-20 | 7.660 | 7.700 | 7.640 | 7.700 | 7.700 | 9,449,582 |
| 2023-01-19 | 7.620 | 7.630 | 7.580 | 7.630 | 7.630 | 5,152,563 |
| 2023-01-18 | 7.640 | 7.670 | 7.610 | 7.630 | 7.630 | 5,053,000 |
| 2023-01-17 | 7.640 | 7.670 | 7.590 | 7.650 | 7.650 | 5,919,401 |
| 2023-01-16 | 7.560 | 7.650 | 7.560 | 7.630 | 7.630 | 7,708,590 |
| 2023-01-13 | 7.560 | 7.600 | 7.520 | 7.570 | 7.570 | 5,245,200 |
| 2023-01-12 | 7.550 | 7.590 | 7.500 | 7.520 | 7.520 | 6,578,600 |
| 2023-01-11 | 7.620 | 7.620 | 7.560 | 7.570 | 7.570 | 6,903,813 |
| 2023-01-10 | 7.660 | 7.660 | 7.610 | 7.620 | 7.620 | 5,297,974 |
| 2023-01-09 | 7.630 | 7.670 | 7.620 | 7.650 | 7.650 | 4,942,689 |
| 2023-01-06 | 7.700 | 7.700 | 7.620 | 7.640 | 7.640 | 9,125,408 |
| 2023-01-05 | 7.730 | 7.730 | 7.650 | 7.700 | 7.700 | 7,673,772 |
| 2023-01-04 | 7.700 | 7.750 | 7.670 | 7.700 | 7.700 | 8,092,300 |
| 2023-01-03 | 7.700 | 7.710 | 7.590 | 7.710 | 7.710 | 8,785,726 |
| 2022-12-30 | 7.660 | 7.720 | 7.580 | 7.690 | 7.690 | 7,415,351 |
| 2022-12-29 | 7.670 | 7.720 | 7.620 | 7.640 | 7.640 | 8,265,193 |
| 2022-12-28 | 7.880 | 7.880 | 7.690 | 7.730 | 7.730 | 11,750,783 |
| 2022-12-27 | 7.650 | 7.940 | 7.640 | 7.900 | 7.900 | 19,852,694 |
| 2022-12-26 | 7.710 | 7.910 | 7.660 | 7.740 | 7.740 | 15,138,900 |
| 2022-12-23 | 7.620 | 7.640 | 7.500 | 7.560 | 7.560 | 9,023,427 |
| 2022-12-22 | 7.620 | 7.770 | 7.600 | 7.650 | 7.650 | 10,956,617 |
| 2022-12-21 | 7.620 | 7.720 | 7.520 | 7.640 | 7.640 | 11,679,922 |
| 2022-12-20 | 7.840 | 7.840 | 7.560 | 7.620 | 7.620 | 17,290,151 |
| 2022-12-19 | 8.040 | 8.050 | 7.780 | 7.830 | 7.830 | 13,908,100 |
| 2022-12-16 | 8.030 | 8.090 | 7.980 | 8.050 | 8.050 | 9,866,200 |
| 2022-12-15 | 8.120 | 8.200 | 8.040 | 8.070 | 8.070 | 11,184,644 |
| 2022-12-14 | 8.120 | 8.160 | 8.060 | 8.120 | 8.120 | 9,864,491 |
| 2022-12-13 | 8.060 | 8.210 | 8.020 | 8.170 | 8.170 | 16,938,386 |
| 2022-12-12 | 8.050 | 8.110 | 7.990 | 8.070 | 8.070 | 10,672,428 |
| 2022-12-09 | 8.180 | 8.180 | 7.980 | 8.060 | 8.060 | 11,607,435 |
| 2022-12-08 | 8.340 | 8.340 | 8.080 | 8.120 | 8.120 | 16,797,436 |
| 2022-12-07 | 8.200 | 8.350 | 8.140 | 8.290 | 8.290 | 24,290,838 |
| 2022-12-06 | 8.150 | 8.470 | 8.110 | 8.250 | 8.250 | 29,423,892 |
| 2022-12-05 | 8.020 | 8.250 | 8.020 | 8.160 | 8.160 | 21,935,709 |
| 2022-12-02 | 8.070 | 8.190 | 8.030 | 8.090 | 8.090 | 23,035,460 |
| 2022-12-01 | 7.980 | 8.070 | 7.950 | 8.030 | 8.030 | 20,041,822 |
| 2022-11-30 | 7.870 | 8.080 | 7.850 | 7.960 | 7.960 | 24,044,480 |
| 2022-11-29 | 7.840 | 7.880 | 7.770 | 7.880 | 7.880 | 11,604,087 |
| 2022-11-28 | 7.750 | 7.810 | 7.550 | 7.790 | 7.790 | 10,502,114 |
| 2022-11-25 | 7.730 | 7.760 | 7.700 | 7.740 | 7.740 | 5,654,460 |
| 2022-11-24 | 7.800 | 7.800 | 7.720 | 7.740 | 7.740 | 5,219,801 |
| 2022-11-23 | 7.750 | 7.790 | 7.690 | 7.770 | 7.770 | 7,700,550 |
| 2022-11-22 | 7.910 | 7.930 | 7.750 | 7.780 | 7.780 | 9,454,280 |
| 2022-11-21 | 7.850 | 7.900 | 7.700 | 7.890 | 7.890 | 11,024,973 |
| 2022-11-18 | 7.960 | 7.990 | 7.850 | 7.860 | 7.860 | 12,153,602 |
| 2022-11-17 | 8.020 | 8.030 | 7.940 | 7.990 | 7.990 | 9,724,831 |
| 2022-11-16 | 7.950 | 8.080 | 7.950 | 8.040 | 8.040 | 16,299,796 |
| 2022-11-15 | 7.940 | 7.980 | 7.920 | 7.980 | 7.980 | 10,063,809 |
| 2022-11-14 | 7.940 | 8.020 | 7.910 | 7.950 | 7.950 | 9,667,754 |
| 2022-11-11 | 8.010 | 8.030 | 7.940 | 7.980 | 7.980 | 15,080,871 |
| 2022-11-10 | 7.980 | 8.020 | 7.920 | 7.930 | 7.930 | 10,683,211 |
| 2022-11-09 | 8.040 | 8.090 | 7.950 | 7.990 | 7.990 | 12,191,468 |
| 2022-11-08 | 7.970 | 8.060 | 7.940 | 8.040 | 8.040 | 13,885,700 |
| 2022-11-07 | 7.980 | 8.030 | 7.920 | 7.970 | 7.970 | 13,368,676 |
| 2022-11-04 | 7.880 | 8.000 | 7.840 | 7.980 | 7.980 | 18,704,836 |
| 2022-11-03 | 7.710 | 8.230 | 7.700 | 8.000 | 8.000 | 27,385,442 |
| 2022-11-02 | 7.600 | 7.820 | 7.600 | 7.790 | 7.790 | 15,217,916 |
| 2022-11-01 | 7.520 | 7.690 | 7.510 | 7.680 | 7.680 | 12,587,713 |
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.