JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.600 | 7.990 | 7.560 | 7.930 | 7.930 | 38,432,698 |
| 2022-04-29 | 7.390 | 7.640 | 7.350 | 7.590 | 7.590 | 28,653,897 |
| 2022-04-28 | 7.780 | 7.780 | 7.250 | 7.430 | 7.430 | 32,204,537 |
| 2022-04-27 | 7.620 | 7.850 | 7.210 | 7.850 | 7.850 | 37,243,431 |
| 2022-04-26 | 8.010 | 8.150 | 7.620 | 7.630 | 7.630 | 35,168,644 |
| 2022-04-25 | 8.100 | 8.490 | 7.930 | 8.060 | 8.060 | 40,660,915 |
| 2022-04-22 | 8.710 | 8.740 | 8.240 | 8.240 | 8.240 | 45,883,841 |
| 2022-04-21 | 9.420 | 9.780 | 8.870 | 8.940 | 8.940 | 64,921,821 |
| 2022-04-20 | 9.410 | 10.130 | 9.400 | 9.580 | 9.580 | 81,816,613 |
| 2022-04-19 | 9.370 | 9.600 | 9.170 | 9.580 | 9.580 | 59,996,878 |
| 2022-04-18 | 9.200 | 9.570 | 9.120 | 9.360 | 9.360 | 38,112,446 |
| 2022-04-15 | 9.550 | 9.640 | 9.250 | 9.330 | 9.330 | 46,417,052 |
| 2022-04-14 | 9.330 | 9.640 | 9.100 | 9.550 | 9.550 | 54,624,465 |
| 2022-04-13 | 9.240 | 9.870 | 9.190 | 9.500 | 9.500 | 76,341,226 |
| 2022-04-12 | 9.300 | 9.400 | 9.080 | 9.250 | 9.250 | 48,695,000 |
| 2022-04-11 | 9.100 | 9.700 | 9.050 | 9.510 | 9.510 | 86,638,624 |
| 2022-04-08 | 9.280 | 9.320 | 8.870 | 8.940 | 8.940 | 46,576,300 |
| 2022-04-07 | 9.500 | 9.620 | 9.110 | 9.330 | 9.330 | 55,060,259 |
| 2022-04-06 | 9.400 | 9.670 | 9.290 | 9.540 | 9.540 | 51,121,768 |
| 2022-04-01 | 9.460 | 9.740 | 9.360 | 9.530 | 9.530 | 64,693,127 |
| 2022-03-31 | 9.600 | 9.800 | 9.310 | 9.430 | 9.430 | 83,083,658 |
| 2022-03-30 | 9.900 | 10.130 | 9.500 | 9.800 | 9.800 | 121,172,816 |
| 2022-03-29 | 9.990 | 10.850 | 9.740 | 10.500 | 10.500 | 120,969,011 |
| 2022-03-28 | 10.700 | 10.960 | 9.880 | 10.050 | 10.050 | 109,065,854 |
| 2022-03-25 | 9.740 | 10.670 | 9.740 | 10.290 | 10.290 | 126,500,483 |
| 2022-03-24 | 9.510 | 10.380 | 9.510 | 9.870 | 9.870 | 128,234,580 |
| 2022-03-23 | 9.900 | 10.020 | 9.600 | 9.600 | 9.600 | 124,624,960 |
| 2022-03-22 | 10.600 | 10.960 | 10.090 | 10.250 | 10.250 | 200,923,314 |
| 2022-03-21 | 9.100 | 9.960 | 9.100 | 9.960 | 9.960 | 79,868,213 |
| 2022-03-18 | 9.000 | 9.210 | 8.790 | 9.050 | 9.050 | 61,563,273 |
| 2022-03-17 | 8.680 | 9.310 | 8.650 | 9.080 | 9.080 | 79,491,202 |
| 2022-03-16 | 8.950 | 8.960 | 8.410 | 8.860 | 8.860 | 66,461,306 |
| 2022-03-15 | 8.750 | 9.220 | 8.730 | 8.970 | 8.970 | 85,349,662 |
| 2022-03-14 | 9.170 | 9.530 | 8.780 | 8.800 | 8.800 | 112,066,560 |
| 2022-03-11 | 8.320 | 8.990 | 8.210 | 8.990 | 8.990 | 46,423,478 |
| 2022-03-10 | 8.280 | 8.370 | 8.100 | 8.170 | 8.170 | 26,130,727 |
| 2022-03-09 | 8.480 | 8.580 | 7.880 | 8.400 | 8.400 | 37,225,687 |
| 2022-03-08 | 8.930 | 8.930 | 8.420 | 8.530 | 8.530 | 38,808,059 |
| 2022-03-07 | 8.820 | 9.010 | 8.700 | 8.950 | 8.950 | 57,476,484 |
| 2022-03-04 | 8.890 | 8.990 | 8.650 | 8.750 | 8.750 | 46,965,561 |
| 2022-03-03 | 8.820 | 8.990 | 8.700 | 8.830 | 8.830 | 42,322,791 |
| 2022-03-02 | 8.800 | 9.140 | 8.670 | 8.820 | 8.820 | 49,106,532 |
| 2022-03-01 | 8.510 | 8.790 | 8.340 | 8.680 | 8.680 | 43,603,974 |
| 2022-02-28 | 8.900 | 9.510 | 8.650 | 8.660 | 8.660 | 78,181,616 |
| 2022-02-25 | 8.110 | 8.880 | 8.100 | 8.670 | 8.670 | 52,032,931 |
| 2022-02-24 | 8.040 | 8.790 | 8.040 | 8.590 | 8.590 | 62,316,638 |
| 2022-02-23 | 8.120 | 8.230 | 7.980 | 7.990 | 7.990 | 16,739,309 |
| 2022-02-22 | 7.990 | 8.050 | 7.840 | 7.940 | 7.940 | 10,806,299 |
| 2022-02-21 | 7.850 | 7.970 | 7.830 | 7.970 | 7.970 | 11,396,680 |
| 2022-02-18 | 7.760 | 7.850 | 7.710 | 7.850 | 7.850 | 7,317,217 |
| 2022-02-17 | 7.720 | 7.810 | 7.720 | 7.770 | 7.770 | 5,466,055 |
| 2022-02-16 | 7.780 | 7.810 | 7.730 | 7.810 | 7.810 | 5,686,386 |
| 2022-02-15 | 7.800 | 7.810 | 7.730 | 7.780 | 7.780 | 5,377,201 |
| 2022-02-14 | 7.740 | 7.860 | 7.720 | 7.820 | 7.820 | 7,565,938 |
| 2022-02-11 | 7.880 | 7.880 | 7.700 | 7.730 | 7.730 | 8,820,152 |
| 2022-02-10 | 7.880 | 7.920 | 7.850 | 7.900 | 7.900 | 6,542,932 |
| 2022-02-09 | 7.850 | 7.970 | 7.800 | 7.920 | 7.920 | 8,876,321 |
| 2022-02-08 | 7.800 | 7.850 | 7.740 | 7.850 | 7.850 | 6,152,252 |
| 2022-02-07 | 7.700 | 7.800 | 7.690 | 7.780 | 7.780 | 5,917,160 |
| 2022-01-28 | 7.600 | 7.740 | 7.590 | 7.680 | 7.680 | 6,779,048 |
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.