JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 7.350 | 7.800 | 7.330 | 7.580 | 7.580 | 15,330,771 |
| 2022-10-28 | 7.830 | 7.830 | 7.350 | 7.390 | 7.390 | 18,219,200 |
| 2022-10-27 | 7.840 | 7.920 | 7.800 | 7.850 | 7.850 | 8,558,442 |
| 2022-10-26 | 7.810 | 7.890 | 7.770 | 7.850 | 7.850 | 9,192,821 |
| 2022-10-25 | 7.750 | 7.850 | 7.580 | 7.810 | 7.810 | 9,545,078 |
| 2022-10-24 | 7.900 | 7.980 | 7.730 | 7.790 | 7.790 | 9,213,697 |
| 2022-10-21 | 7.950 | 8.000 | 7.860 | 7.880 | 7.880 | 6,703,901 |
| 2022-10-20 | 7.950 | 8.000 | 7.850 | 7.910 | 7.910 | 8,261,463 |
| 2022-10-19 | 8.100 | 8.150 | 7.980 | 7.980 | 7.980 | 9,662,400 |
| 2022-10-18 | 8.170 | 8.180 | 8.050 | 8.080 | 8.080 | 12,022,203 |
| 2022-10-17 | 8.170 | 8.200 | 8.070 | 8.160 | 8.160 | 12,956,976 |
| 2022-10-14 | 8.100 | 8.160 | 8.030 | 8.130 | 8.130 | 14,426,967 |
| 2022-10-13 | 7.920 | 8.300 | 7.880 | 8.110 | 8.110 | 19,799,208 |
| 2022-10-12 | 7.850 | 7.990 | 7.800 | 7.990 | 7.990 | 11,815,492 |
| 2022-10-11 | 7.800 | 7.910 | 7.570 | 7.910 | 7.910 | 10,260,212 |
| 2022-10-10 | 7.810 | 7.930 | 7.700 | 7.790 | 7.790 | 11,977,432 |
| 2022-09-30 | 7.730 | 7.820 | 7.700 | 7.810 | 7.810 | 10,356,749 |
| 2022-09-29 | 7.950 | 7.990 | 7.680 | 7.730 | 7.730 | 13,562,701 |
| 2022-09-28 | 8.140 | 8.150 | 7.850 | 7.870 | 7.870 | 12,427,422 |
| 2022-09-27 | 8.040 | 8.150 | 7.940 | 8.140 | 8.140 | 12,374,231 |
| 2022-09-26 | 8.210 | 8.270 | 8.000 | 8.040 | 8.040 | 20,869,419 |
| 2022-09-23 | 8.600 | 8.650 | 8.340 | 8.360 | 8.360 | 20,532,505 |
| 2022-09-22 | 8.560 | 8.820 | 8.530 | 8.660 | 8.660 | 22,795,525 |
| 2022-09-21 | 8.400 | 8.740 | 8.350 | 8.660 | 8.660 | 22,932,373 |
| 2022-09-20 | 8.580 | 8.630 | 8.390 | 8.480 | 8.480 | 15,731,971 |
| 2022-09-19 | 8.450 | 8.460 | 8.200 | 8.380 | 8.380 | 16,424,572 |
| 2022-09-16 | 8.750 | 8.800 | 8.460 | 8.480 | 8.480 | 23,453,731 |
| 2022-09-15 | 8.920 | 8.960 | 8.580 | 8.740 | 8.740 | 31,915,251 |
| 2022-09-14 | 8.900 | 9.130 | 8.850 | 8.920 | 8.920 | 32,336,295 |
| 2022-09-13 | 9.000 | 9.260 | 8.980 | 9.100 | 9.100 | 60,528,562 |
| 2022-09-09 | 9.000 | 9.060 | 8.750 | 8.830 | 8.830 | 25,338,289 |
| 2022-09-08 | 9.000 | 9.090 | 8.740 | 8.760 | 8.760 | 32,100,240 |
| 2022-09-07 | 9.020 | 9.200 | 8.950 | 9.050 | 9.050 | 28,306,284 |
| 2022-09-06 | 9.030 | 9.150 | 8.930 | 9.100 | 9.100 | 32,121,069 |
| 2022-09-05 | 8.980 | 9.040 | 8.850 | 8.980 | 8.980 | 23,546,120 |
| 2022-09-02 | 8.880 | 9.060 | 8.800 | 9.060 | 9.060 | 39,356,463 |
| 2022-09-01 | 8.450 | 9.180 | 8.420 | 8.940 | 8.940 | 65,179,348 |
| 2022-08-31 | 8.880 | 8.920 | 8.460 | 8.510 | 8.510 | 38,076,655 |
| 2022-08-30 | 9.080 | 9.190 | 8.940 | 9.010 | 9.010 | 33,119,147 |
| 2022-08-29 | 9.010 | 9.250 | 8.920 | 9.190 | 9.190 | 49,374,160 |
| 2022-08-26 | 8.970 | 9.080 | 8.720 | 8.990 | 8.990 | 39,999,317 |
| 2022-08-25 | 9.020 | 9.120 | 8.900 | 9.020 | 9.020 | 48,394,548 |
| 2022-08-24 | 8.930 | 9.420 | 8.840 | 9.100 | 9.100 | 84,562,572 |
| 2022-08-23 | 8.840 | 9.040 | 8.730 | 8.920 | 8.920 | 39,811,531 |
| 2022-08-22 | 8.710 | 9.180 | 8.700 | 8.870 | 8.870 | 53,190,209 |
| 2022-08-19 | 8.700 | 8.880 | 8.650 | 8.690 | 8.690 | 33,394,322 |
| 2022-08-18 | 8.720 | 8.730 | 8.560 | 8.690 | 8.690 | 26,510,082 |
| 2022-08-17 | 8.770 | 8.900 | 8.650 | 8.780 | 8.780 | 40,993,430 |
| 2022-08-16 | 8.590 | 8.780 | 8.560 | 8.770 | 8.770 | 32,441,625 |
| 2022-08-15 | 8.700 | 8.780 | 8.600 | 8.630 | 8.630 | 36,083,094 |
| 2022-08-12 | 8.500 | 8.590 | 8.400 | 8.550 | 8.550 | 24,103,876 |
| 2022-08-11 | 8.400 | 8.550 | 8.350 | 8.490 | 8.490 | 23,753,368 |
| 2022-08-10 | 8.440 | 8.550 | 8.350 | 8.420 | 8.420 | 23,922,453 |
| 2022-08-09 | 8.650 | 8.700 | 8.420 | 8.490 | 8.490 | 34,467,009 |
| 2022-08-08 | 8.630 | 8.730 | 8.550 | 8.690 | 8.690 | 27,487,825 |
| 2022-08-05 | 8.600 | 8.820 | 8.510 | 8.730 | 8.730 | 41,638,760 |
| 2022-08-04 | 8.800 | 8.880 | 8.500 | 8.700 | 8.700 | 58,690,825 |
| 2022-08-03 | 8.840 | 9.300 | 8.600 | 9.050 | 9.050 | 110,754,571 |
| 2022-08-02 | 8.190 | 9.000 | 8.190 | 9.000 | 9.000 | 87,568,959 |
| 2022-08-01 | 8.280 | 8.310 | 8.110 | 8.180 | 8.180 | 11,109,420 |
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.