JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.320 | 8.340 | 8.250 | 8.270 | 8.270 | 10,633,697 |
| 2022-07-28 | 8.240 | 8.340 | 8.220 | 8.280 | 8.280 | 11,358,730 |
| 2022-07-27 | 8.230 | 8.260 | 8.200 | 8.220 | 8.220 | 6,594,568 |
| 2022-07-26 | 8.270 | 8.270 | 8.180 | 8.230 | 8.230 | 6,650,321 |
| 2022-07-25 | 8.220 | 8.260 | 8.160 | 8.190 | 8.190 | 7,342,517 |
| 2022-07-22 | 8.290 | 8.360 | 8.210 | 8.260 | 8.260 | 9,004,400 |
| 2022-07-21 | 8.440 | 8.440 | 8.300 | 8.320 | 8.320 | 10,410,042 |
| 2022-07-20 | 8.370 | 8.380 | 8.330 | 8.380 | 8.380 | 10,988,704 |
| 2022-07-19 | 8.320 | 8.380 | 8.250 | 8.350 | 8.350 | 11,577,600 |
| 2022-07-18 | 8.200 | 8.360 | 8.200 | 8.320 | 8.320 | 11,407,613 |
| 2022-07-15 | 8.400 | 8.400 | 8.150 | 8.180 | 8.180 | 20,658,588 |
| 2022-07-14 | 8.750 | 8.750 | 8.270 | 8.420 | 8.420 | 31,548,485 |
| 2022-07-13 | 8.820 | 8.930 | 8.800 | 8.890 | 8.890 | 11,733,156 |
| 2022-07-12 | 8.900 | 8.990 | 8.860 | 8.890 | 8.890 | 15,281,674 |
| 2022-07-11 | 8.840 | 9.050 | 8.730 | 9.000 | 9.000 | 25,823,642 |
| 2022-07-08 | 8.860 | 8.900 | 8.800 | 8.840 | 8.840 | 13,570,415 |
| 2022-07-07 | 8.870 | 8.920 | 8.800 | 8.860 | 8.860 | 15,614,311 |
| 2022-07-06 | 9.000 | 9.020 | 8.810 | 8.830 | 8.830 | 25,164,859 |
| 2022-07-05 | 9.230 | 9.270 | 9.010 | 9.100 | 9.100 | 40,328,673 |
| 2022-07-04 | 9.320 | 9.650 | 9.180 | 9.380 | 9.380 | 73,697,260 |
| 2022-07-01 | 9.100 | 9.190 | 8.910 | 8.940 | 8.940 | 34,227,092 |
| 2022-06-30 | 8.770 | 8.850 | 8.750 | 8.790 | 8.790 | 18,232,665 |
| 2022-06-29 | 8.990 | 9.000 | 8.800 | 8.800 | 8.800 | 25,814,867 |
| 2022-06-28 | 8.980 | 9.040 | 8.840 | 9.010 | 9.010 | 25,553,180 |
| 2022-06-27 | 9.050 | 9.110 | 8.950 | 8.990 | 8.990 | 26,464,600 |
| 2022-06-24 | 8.960 | 9.050 | 8.890 | 9.000 | 9.000 | 22,007,443 |
| 2022-06-23 | 9.010 | 9.030 | 8.710 | 8.970 | 8.970 | 35,291,194 |
| 2022-06-22 | 9.020 | 9.150 | 8.930 | 9.010 | 9.010 | 26,697,579 |
| 2022-06-21 | 9.120 | 9.170 | 8.820 | 9.050 | 9.050 | 35,995,808 |
| 2022-06-20 | 9.230 | 9.290 | 9.120 | 9.160 | 9.160 | 29,411,789 |
| 2022-06-17 | 9.210 | 9.290 | 9.040 | 9.250 | 9.250 | 39,345,638 |
| 2022-06-16 | 9.300 | 9.470 | 9.220 | 9.310 | 9.310 | 41,153,622 |
| 2022-06-15 | 9.250 | 9.470 | 9.120 | 9.370 | 9.370 | 47,590,748 |
| 2022-06-14 | 9.400 | 9.650 | 9.300 | 9.430 | 9.430 | 60,371,110 |
| 2022-06-13 | 9.220 | 9.420 | 9.200 | 9.330 | 9.330 | 39,656,561 |
| 2022-06-10 | 9.130 | 9.350 | 8.980 | 9.270 | 9.270 | 34,761,074 |
| 2022-06-09 | 9.600 | 9.700 | 9.110 | 9.250 | 9.250 | 60,836,959 |
| 2022-06-08 | 9.460 | 9.680 | 9.360 | 9.540 | 9.540 | 61,174,430 |
| 2022-06-07 | 9.900 | 9.990 | 9.320 | 9.440 | 9.440 | 85,952,074 |
| 2022-06-06 | 9.750 | 10.200 | 9.450 | 10.030 | 10.030 | 97,701,305 |
| 2022-06-02 | 9.700 | 10.480 | 9.600 | 10.030 | 10.030 | 128,143,725 |
| 2022-06-01 | 10.360 | 10.800 | 9.800 | 9.920 | 9.920 | 173,840,764 |
| 2022-05-31 | 9.380 | 10.360 | 9.190 | 10.360 | 10.360 | 89,823,640 |
| 2022-05-30 | 9.420 | 9.420 | 9.310 | 9.420 | 9.420 | 67,758,585 |
| 2022-05-27 | 8.300 | 8.720 | 8.260 | 8.560 | 8.560 | 48,968,147 |
| 2022-05-26 | 8.350 | 8.420 | 8.150 | 8.340 | 8.340 | 22,276,631 |
| 2022-05-25 | 8.130 | 8.390 | 8.130 | 8.360 | 8.360 | 24,683,360 |
| 2022-05-24 | 8.470 | 8.650 | 8.150 | 8.150 | 8.150 | 42,648,758 |
| 2022-05-23 | 8.310 | 8.740 | 8.280 | 8.550 | 8.550 | 55,412,347 |
| 2022-05-20 | 8.260 | 8.400 | 8.200 | 8.330 | 8.330 | 28,940,996 |
| 2022-05-19 | 8.150 | 8.380 | 8.100 | 8.280 | 8.280 | 31,231,788 |
| 2022-05-18 | 8.360 | 8.410 | 8.200 | 8.230 | 8.230 | 26,817,332 |
| 2022-05-17 | 8.490 | 8.490 | 8.240 | 8.290 | 8.290 | 41,808,938 |
| 2022-05-16 | 8.360 | 8.800 | 8.200 | 8.570 | 8.570 | 70,383,464 |
| 2022-05-13 | 7.920 | 8.130 | 7.900 | 8.010 | 8.010 | 28,910,505 |
| 2022-05-12 | 7.900 | 8.050 | 7.710 | 7.920 | 7.920 | 28,094,137 |
| 2022-05-11 | 8.110 | 8.190 | 7.960 | 7.990 | 7.990 | 37,447,581 |
| 2022-05-10 | 7.890 | 8.120 | 7.810 | 8.100 | 8.100 | 30,207,170 |
| 2022-05-09 | 7.780 | 8.190 | 7.770 | 8.020 | 8.020 | 37,236,274 |
| 2022-05-06 | 7.720 | 7.920 | 7.600 | 7.730 | 7.730 | 25,643,131 |
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.