JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 7.810 | 7.820 | 7.590 | 7.590 | 7.590 | 9,638,086 |
| 2022-01-26 | 7.820 | 7.890 | 7.620 | 7.840 | 7.840 | 8,805,332 |
| 2022-01-25 | 8.230 | 8.270 | 7.800 | 7.810 | 7.810 | 19,362,946 |
| 2022-01-24 | 8.200 | 8.280 | 8.190 | 8.240 | 8.240 | 7,377,611 |
| 2022-01-21 | 8.450 | 8.470 | 8.180 | 8.200 | 8.200 | 21,106,100 |
| 2022-01-20 | 8.700 | 8.760 | 8.500 | 8.520 | 8.520 | 21,686,518 |
| 2022-01-19 | 8.610 | 8.780 | 8.610 | 8.740 | 8.740 | 20,591,379 |
| 2022-01-18 | 8.800 | 8.890 | 8.600 | 8.650 | 8.650 | 31,975,620 |
| 2022-01-17 | 9.040 | 9.500 | 8.820 | 8.890 | 8.890 | 58,709,951 |
| 2022-01-14 | 8.580 | 8.800 | 8.550 | 8.700 | 8.700 | 31,113,842 |
| 2022-01-13 | 8.600 | 8.700 | 8.590 | 8.590 | 8.590 | 16,599,024 |
| 2022-01-12 | 8.550 | 8.640 | 8.490 | 8.620 | 8.620 | 12,149,296 |
| 2022-01-11 | 8.610 | 8.680 | 8.510 | 8.540 | 8.540 | 12,188,600 |
| 2022-01-10 | 8.450 | 8.640 | 8.400 | 8.640 | 8.640 | 15,136,685 |
| 2022-01-07 | 8.700 | 8.750 | 8.450 | 8.450 | 8.450 | 18,366,100 |
| 2022-01-06 | 8.610 | 8.710 | 8.580 | 8.700 | 8.700 | 15,620,334 |
| 2022-01-05 | 8.610 | 8.740 | 8.540 | 8.660 | 8.660 | 21,508,509 |
| 2022-01-04 | 8.480 | 8.700 | 8.460 | 8.650 | 8.650 | 25,893,338 |
| 2021-12-31 | 8.430 | 8.460 | 8.400 | 8.460 | 8.460 | 9,084,654 |
| 2021-12-30 | 8.410 | 8.450 | 8.390 | 8.420 | 8.420 | 10,563,830 |
| 2021-12-29 | 8.530 | 8.530 | 8.370 | 8.390 | 8.390 | 17,254,490 |
| 2021-12-28 | 8.550 | 8.640 | 8.500 | 8.530 | 8.530 | 21,495,951 |
| 2021-12-27 | 9.090 | 9.190 | 8.660 | 8.700 | 8.700 | 43,785,930 |
| 2021-12-24 | 8.630 | 8.730 | 8.550 | 8.710 | 8.710 | 25,066,400 |
| 2021-12-23 | 8.700 | 8.750 | 8.610 | 8.650 | 8.650 | 22,005,746 |
| 2021-12-22 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 30,243,538 |
| 2021-12-21 | 8.510 | 8.530 | 8.390 | 8.530 | 8.530 | 13,304,037 |
| 2021-12-20 | 8.570 | 8.600 | 8.520 | 8.530 | 8.530 | 20,753,198 |
| 2021-12-17 | 8.460 | 8.600 | 8.440 | 8.550 | 8.550 | 22,965,034 |
| 2021-12-16 | 8.390 | 8.520 | 8.360 | 8.480 | 8.480 | 13,081,536 |
| 2021-12-15 | 8.480 | 8.490 | 8.400 | 8.400 | 8.400 | 10,818,400 |
| 2021-12-14 | 8.440 | 8.490 | 8.420 | 8.490 | 8.490 | 10,921,677 |
| 2021-12-13 | 8.510 | 8.520 | 8.430 | 8.480 | 8.480 | 10,277,745 |
| 2021-12-10 | 8.420 | 8.520 | 8.410 | 8.440 | 8.440 | 11,537,261 |
| 2021-12-09 | 8.450 | 8.500 | 8.410 | 8.470 | 8.470 | 12,482,622 |
| 2021-12-08 | 8.360 | 8.450 | 8.350 | 8.450 | 8.450 | 11,545,333 |
| 2021-12-07 | 8.330 | 8.380 | 8.320 | 8.350 | 8.350 | 8,631,952 |
| 2021-12-06 | 8.400 | 8.410 | 8.310 | 8.320 | 8.320 | 13,829,483 |
| 2021-12-03 | 8.380 | 8.450 | 8.370 | 8.410 | 8.410 | 9,995,420 |
| 2021-12-02 | 8.490 | 8.530 | 8.390 | 8.400 | 8.400 | 13,167,382 |
| 2021-12-01 | 8.520 | 8.520 | 8.420 | 8.470 | 8.470 | 11,797,211 |
| 2021-11-30 | 8.530 | 8.560 | 8.460 | 8.550 | 8.550 | 16,590,635 |
| 2021-11-29 | 8.420 | 8.590 | 8.370 | 8.580 | 8.580 | 22,588,127 |
| 2021-11-26 | 8.470 | 8.520 | 8.400 | 8.490 | 8.490 | 13,836,674 |
| 2021-11-25 | 8.410 | 8.470 | 8.370 | 8.470 | 8.470 | 12,399,600 |
| 2021-11-24 | 8.460 | 8.480 | 8.350 | 8.400 | 8.400 | 16,418,963 |
| 2021-11-23 | 8.500 | 8.560 | 8.460 | 8.480 | 8.480 | 14,636,506 |
| 2021-11-22 | 8.530 | 8.540 | 8.440 | 8.530 | 8.530 | 14,853,837 |
| 2021-11-19 | 8.470 | 8.540 | 8.400 | 8.520 | 8.520 | 17,216,198 |
| 2021-11-18 | 8.610 | 8.690 | 8.470 | 8.480 | 8.480 | 23,159,361 |
| 2021-11-17 | 8.750 | 8.790 | 8.470 | 8.630 | 8.630 | 30,971,676 |
| 2021-11-16 | 8.740 | 8.880 | 8.720 | 8.790 | 8.790 | 23,272,977 |
| 2021-11-15 | 8.910 | 9.030 | 8.710 | 8.800 | 8.800 | 30,261,353 |
| 2021-11-12 | 8.790 | 9.030 | 8.760 | 8.900 | 8.900 | 39,588,069 |
| 2021-11-11 | 8.800 | 8.880 | 8.680 | 8.850 | 8.850 | 31,798,041 |
| 2021-11-10 | 8.830 | 9.030 | 8.750 | 8.880 | 8.880 | 33,273,705 |
| 2021-11-09 | 8.790 | 9.030 | 8.780 | 8.950 | 8.950 | 45,365,344 |
| 2021-11-08 | 8.920 | 9.050 | 8.760 | 8.880 | 8.880 | 41,118,720 |
| 2021-11-05 | 9.200 | 9.340 | 8.950 | 8.990 | 8.990 | 72,275,616 |
| 2021-11-04 | 9.180 | 9.550 | 8.930 | 9.420 | 9.420 | 94,668,965 |
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.