JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.650 | 5.740 | 5.600 | 5.710 | 5.710 | 13,533,155 |
| 2026-07-15 | 5.550 | 5.690 | 5.490 | 5.650 | 5.650 | 15,321,202 |
| 2026-07-14 | 5.580 | 5.800 | 5.550 | 5.660 | 5.660 | 20,703,557 |
| 2026-07-13 | 5.490 | 5.630 | 5.430 | 5.590 | 5.590 | 19,563,130 |
| 2026-07-10 | 5.340 | 5.490 | 5.230 | 5.450 | 5.450 | 15,051,637 |
| 2026-07-09 | 5.350 | 5.390 | 5.270 | 5.340 | 5.340 | 7,983,395 |
| 2026-07-08 | 5.330 | 5.430 | 5.270 | 5.390 | 5.390 | 8,304,697 |
| 2026-07-07 | 5.420 | 5.460 | 5.260 | 5.360 | 5.360 | 10,141,531 |
| 2026-07-06 | 5.380 | 5.460 | 5.360 | 5.430 | 5.430 | 8,885,740 |
| 2026-07-03 | 5.340 | 5.450 | 5.340 | 5.390 | 5.390 | 8,645,904 |
| 2026-07-02 | 5.310 | 5.420 | 5.300 | 5.370 | 5.370 | 12,184,758 |
| 2026-07-01 | 5.200 | 5.360 | 5.170 | 5.330 | 5.330 | 14,133,029 |
| 2026-06-30 | 5.170 | 5.220 | 5.110 | 5.200 | 5.200 | 9,376,900 |
| 2026-06-29 | 5.130 | 5.220 | 5.030 | 5.190 | 5.190 | 12,311,901 |
| 2026-06-26 | 5.190 | 5.250 | 5.110 | 5.160 | 5.160 | 10,253,866 |
| 2026-06-25 | 5.290 | 5.290 | 5.190 | 5.200 | 5.200 | 11,479,110 |
| 2026-06-24 | 5.530 | 5.550 | 5.300 | 5.310 | 5.310 | 13,724,601 |
| 2026-06-23 | 5.460 | 5.630 | 5.460 | 5.540 | 5.540 | 10,504,730 |
| 2026-06-22 | 5.520 | 5.540 | 5.340 | 5.510 | 5.510 | 10,774,416 |
| 2026-06-18 | 5.550 | 5.580 | 5.430 | 5.510 | 5.510 | 8,976,016 |
| 2026-06-17 | 5.740 | 5.740 | 5.550 | 5.560 | 5.560 | 11,644,238 |
| 2026-06-16 | 5.840 | 5.840 | 5.710 | 5.730 | 5.730 | 8,933,716 |
| 2026-06-15 | 5.820 | 5.890 | 5.750 | 5.840 | 5.840 | 11,599,783 |
| 2026-06-12 | 5.760 | 5.850 | 5.670 | 5.840 | 5.840 | 12,222,110 |
| 2026-06-11 | 5.710 | 5.820 | 5.660 | 5.790 | 5.790 | 10,940,500 |
| 2026-06-10 | 5.750 | 5.800 | 5.680 | 5.730 | 5.730 | 9,699,936 |
| 2026-06-09 | 5.940 | 5.970 | 5.700 | 5.760 | 5.760 | 14,058,647 |
| 2026-06-08 | 6.000 | 6.070 | 5.890 | 5.930 | 5.930 | 10,685,437 |
| 2026-06-05 | 6.030 | 6.120 | 6.020 | 6.050 | 6.050 | 9,627,462 |
| 2026-06-04 | 6.110 | 6.200 | 6.010 | 6.060 | 6.060 | 10,994,242 |
| 2026-06-03 | 6.230 | 6.250 | 6.030 | 6.130 | 6.130 | 15,467,348 |
| 2026-06-02 | 6.300 | 6.300 | 6.150 | 6.200 | 6.200 | 13,862,668 |
| 2026-06-01 | 6.060 | 6.420 | 5.970 | 6.330 | 6.330 | 27,265,824 |
| 2026-05-29 | 5.950 | 6.080 | 5.940 | 6.000 | 6.000 | 13,111,301 |
| 2026-05-28 | 6.000 | 6.040 | 5.870 | 5.960 | 5.960 | 10,650,900 |
| 2026-05-27 | 6.110 | 6.130 | 5.910 | 5.950 | 5.950 | 19,809,067 |
| 2026-05-26 | 6.170 | 6.220 | 6.060 | 6.110 | 6.110 | 14,930,652 |
| 2026-05-25 | 6.250 | 6.290 | 6.180 | 6.230 | 6.230 | 10,652,201 |
| 2026-05-22 | 6.250 | 6.340 | 6.180 | 6.290 | 6.290 | 11,398,863 |
| 2026-05-21 | 6.400 | 6.430 | 6.240 | 6.260 | 6.260 | 15,710,198 |
| 2026-05-20 | 6.500 | 6.500 | 6.390 | 6.390 | 6.390 | 12,879,800 |
| 2026-05-19 | 6.500 | 6.540 | 6.430 | 6.510 | 6.510 | 10,336,583 |
| 2026-05-18 | 6.520 | 6.520 | 6.400 | 6.510 | 6.510 | 13,943,517 |
| 2026-05-15 | 6.580 | 6.590 | 6.460 | 6.480 | 6.480 | 18,420,849 |
| 2026-05-14 | 6.660 | 6.740 | 6.580 | 6.590 | 6.590 | 19,589,482 |
| 2026-05-13 | 6.650 | 6.700 | 6.610 | 6.670 | 6.670 | 15,941,513 |
| 2026-05-12 | 6.770 | 6.780 | 6.640 | 6.680 | 6.680 | 20,761,155 |
| 2026-05-11 | 6.760 | 6.790 | 6.710 | 6.770 | 6.770 | 18,557,332 |
| 2026-05-08 | 6.710 | 6.780 | 6.700 | 6.760 | 6.760 | 17,191,212 |
| 2026-05-07 | 6.770 | 6.810 | 6.700 | 6.700 | 6.700 | 22,695,900 |
| 2026-05-06 | 6.820 | 6.840 | 6.750 | 6.800 | 6.800 | 18,908,361 |
| 2026-04-30 | 6.830 | 6.850 | 6.740 | 6.810 | 6.810 | 18,777,446 |
| 2026-04-29 | 6.750 | 6.880 | 6.720 | 6.860 | 6.860 | 21,902,923 |
| 2026-04-28 | 6.810 | 6.860 | 6.730 | 6.770 | 6.770 | 17,955,302 |
| 2026-04-27 | 6.830 | 6.840 | 6.700 | 6.840 | 6.840 | 19,445,825 |
| 2026-04-24 | 6.870 | 6.930 | 6.770 | 6.840 | 6.840 | 25,192,101 |
| 2026-04-23 | 6.860 | 6.930 | 6.760 | 6.910 | 6.910 | 26,233,800 |
| 2026-04-22 | 6.890 | 6.970 | 6.820 | 6.860 | 6.860 | 27,099,849 |
| 2026-04-21 | 7.060 | 7.100 | 6.860 | 6.920 | 6.920 | 34,183,605 |
| 2026-04-20 | 7.030 | 7.100 | 7.000 | 7.100 | 7.100 | 32,828,100 |
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.