JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.130 | 7.140 | 6.960 | 6.980 | 6.980 | 35,238,827 |
| 2026-04-16 | 7.260 | 7.300 | 7.050 | 7.170 | 7.170 | 46,439,010 |
| 2026-04-15 | 7.420 | 7.440 | 7.260 | 7.300 | 7.300 | 37,942,497 |
| 2026-04-14 | 7.520 | 7.570 | 7.340 | 7.480 | 7.480 | 53,156,298 |
| 2026-04-13 | 7.380 | 7.800 | 7.340 | 7.490 | 7.490 | 88,909,956 |
| 2026-04-10 | 7.420 | 7.450 | 7.260 | 7.290 | 7.290 | 57,582,173 |
| 2026-04-09 | 7.320 | 7.650 | 7.320 | 7.490 | 7.490 | 79,322,791 |
| 2026-04-08 | 7.300 | 7.460 | 7.290 | 7.350 | 7.350 | 69,102,805 |
| 2026-04-07 | 7.400 | 7.710 | 7.050 | 7.640 | 7.640 | 75,958,078 |
| 2026-04-03 | 7.540 | 7.540 | 7.130 | 7.260 | 7.260 | 51,209,781 |
| 2026-04-02 | 7.350 | 7.520 | 7.340 | 7.470 | 7.470 | 57,067,261 |
| 2026-04-01 | 7.470 | 7.540 | 7.280 | 7.370 | 7.370 | 59,936,412 |
| 2026-03-31 | 7.570 | 7.650 | 7.410 | 7.510 | 7.510 | 115,723,969 |
| 2026-03-30 | 6.750 | 7.510 | 6.750 | 7.510 | 7.510 | 38,459,905 |
| 2026-03-27 | 6.610 | 6.880 | 6.580 | 6.830 | 6.830 | 28,081,574 |
| 2026-03-26 | 6.730 | 6.880 | 6.620 | 6.670 | 6.670 | 26,312,537 |
| 2026-03-25 | 6.500 | 6.790 | 6.490 | 6.750 | 6.750 | 34,170,044 |
| 2026-03-24 | 6.580 | 6.630 | 6.370 | 6.560 | 6.560 | 34,542,000 |
| 2026-03-23 | 6.950 | 6.950 | 6.480 | 6.530 | 6.530 | 42,844,809 |
| 2026-03-20 | 7.200 | 7.240 | 6.990 | 7.010 | 7.010 | 32,249,760 |
| 2026-03-19 | 7.250 | 7.390 | 7.180 | 7.220 | 7.220 | 30,556,101 |
| 2026-03-18 | 7.240 | 7.300 | 7.150 | 7.230 | 7.230 | 28,000,735 |
| 2026-03-17 | 7.380 | 7.500 | 7.260 | 7.280 | 7.280 | 40,278,702 |
| 2026-03-16 | 7.310 | 7.610 | 7.310 | 7.510 | 7.510 | 55,678,913 |
| 2026-03-13 | 7.310 | 7.500 | 7.280 | 7.350 | 7.350 | 53,405,755 |
| 2026-03-12 | 7.330 | 7.400 | 7.180 | 7.300 | 7.300 | 41,717,017 |
| 2026-03-11 | 7.290 | 7.390 | 7.230 | 7.280 | 7.280 | 40,317,268 |
| 2026-03-10 | 7.330 | 7.420 | 7.210 | 7.290 | 7.290 | 59,239,602 |
| 2026-03-09 | 7.250 | 7.800 | 7.250 | 7.400 | 7.400 | 108,143,888 |
| 2026-03-06 | 6.980 | 7.130 | 6.910 | 7.110 | 7.110 | 47,933,472 |
| 2026-03-05 | 7.030 | 7.180 | 6.970 | 7.000 | 7.000 | 68,546,001 |
| 2026-03-04 | 7.200 | 7.600 | 7.190 | 7.360 | 7.360 | 109,603,295 |
| 2026-03-03 | 6.990 | 7.360 | 6.970 | 7.100 | 7.100 | 70,476,527 |
| 2026-03-02 | 6.800 | 7.130 | 6.800 | 7.010 | 7.010 | 58,054,244 |
| 2026-02-27 | 6.660 | 6.770 | 6.660 | 6.760 | 6.760 | 16,550,378 |
| 2026-02-26 | 6.720 | 6.750 | 6.670 | 6.680 | 6.680 | 14,674,410 |
| 2026-02-25 | 6.680 | 6.740 | 6.660 | 6.720 | 6.720 | 17,875,738 |
| 2026-02-24 | 6.650 | 6.690 | 6.630 | 6.690 | 6.690 | 12,533,197 |
| 2026-02-13 | 6.610 | 6.650 | 6.600 | 6.630 | 6.630 | 9,633,359 |
| 2026-02-12 | 6.680 | 6.690 | 6.610 | 6.610 | 6.610 | 16,823,463 |
| 2026-02-11 | 6.680 | 6.690 | 6.660 | 6.670 | 6.670 | 9,199,400 |
| 2026-02-10 | 6.690 | 6.700 | 6.640 | 6.680 | 6.680 | 15,362,300 |
| 2026-02-09 | 6.690 | 6.730 | 6.670 | 6.700 | 6.700 | 18,527,502 |
| 2026-02-06 | 6.660 | 6.710 | 6.640 | 6.680 | 6.680 | 23,179,900 |
| 2026-02-05 | 6.750 | 6.840 | 6.660 | 6.670 | 6.670 | 48,111,405 |
| 2026-02-04 | 7.050 | 7.080 | 6.860 | 6.980 | 6.980 | 32,695,901 |
| 2026-02-03 | 6.990 | 7.030 | 6.900 | 6.970 | 6.970 | 30,299,600 |
| 2026-02-02 | 7.140 | 7.170 | 6.980 | 6.980 | 6.980 | 53,043,556 |
| 2026-01-30 | 7.120 | 7.510 | 7.080 | 7.280 | 7.280 | 88,993,407 |
| 2026-01-29 | 7.100 | 7.320 | 7.040 | 7.160 | 7.160 | 58,586,502 |
| 2026-01-28 | 6.900 | 7.150 | 6.870 | 7.090 | 7.090 | 54,749,761 |
| 2026-01-27 | 6.990 | 6.990 | 6.800 | 6.900 | 6.900 | 27,869,800 |
| 2026-01-26 | 6.900 | 7.050 | 6.870 | 7.010 | 7.010 | 34,205,764 |
| 2026-01-23 | 6.860 | 6.910 | 6.840 | 6.910 | 6.910 | 17,288,358 |
| 2026-01-22 | 6.810 | 6.920 | 6.790 | 6.900 | 6.900 | 25,616,116 |
| 2026-01-21 | 6.790 | 6.810 | 6.750 | 6.810 | 6.810 | 17,373,872 |
| 2026-01-20 | 6.770 | 6.800 | 6.750 | 6.790 | 6.790 | 13,251,459 |
| 2026-01-19 | 6.700 | 6.790 | 6.690 | 6.790 | 6.790 | 19,909,472 |
| 2026-01-16 | 6.780 | 6.780 | 6.700 | 6.720 | 6.720 | 16,612,370 |
| 2026-01-15 | 6.760 | 6.800 | 6.730 | 6.750 | 6.750 | 14,546,105 |
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.