JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 6.740 | 6.780 | 6.710 | 6.770 | 6.770 | 25,433,132 |
| 2026-01-13 | 6.820 | 6.830 | 6.710 | 6.740 | 6.740 | 25,008,611 |
| 2026-01-12 | 6.770 | 6.810 | 6.740 | 6.810 | 6.810 | 21,734,792 |
| 2026-01-09 | 6.750 | 6.800 | 6.750 | 6.780 | 6.780 | 20,660,558 |
| 2026-01-08 | 6.720 | 6.770 | 6.700 | 6.770 | 6.770 | 14,813,302 |
| 2026-01-07 | 6.740 | 6.780 | 6.690 | 6.740 | 6.740 | 21,017,202 |
| 2026-01-06 | 6.720 | 6.770 | 6.700 | 6.760 | 6.760 | 22,996,103 |
| 2026-01-05 | 6.710 | 6.730 | 6.680 | 6.720 | 6.720 | 18,053,936 |
| 2025-12-31 | 6.750 | 6.800 | 6.650 | 6.720 | 6.720 | 21,402,559 |
| 2025-12-30 | 6.800 | 6.830 | 6.710 | 6.730 | 6.730 | 21,752,325 |
| 2025-12-29 | 6.890 | 6.920 | 6.800 | 6.820 | 6.820 | 16,088,372 |
| 2025-12-26 | 6.810 | 6.950 | 6.790 | 6.920 | 6.920 | 18,986,322 |
| 2025-12-25 | 6.840 | 6.850 | 6.780 | 6.810 | 6.810 | 12,293,001 |
| 2025-12-24 | 6.830 | 6.870 | 6.760 | 6.860 | 6.860 | 16,320,001 |
| 2025-12-23 | 7.020 | 7.050 | 6.810 | 6.830 | 6.830 | 25,291,335 |
| 2025-12-22 | 6.930 | 7.060 | 6.920 | 7.020 | 7.020 | 24,244,435 |
| 2025-12-19 | 6.660 | 6.960 | 6.660 | 6.950 | 6.950 | 32,997,609 |
| 2025-12-18 | 6.650 | 6.760 | 6.620 | 6.700 | 6.700 | 14,463,200 |
| 2025-12-17 | 6.910 | 6.980 | 6.560 | 6.690 | 6.690 | 42,007,200 |
| 2025-12-16 | 6.980 | 7.100 | 6.920 | 6.960 | 6.960 | 20,390,598 |
| 2025-12-15 | 6.850 | 7.020 | 6.810 | 6.970 | 6.970 | 22,497,504 |
| 2025-12-12 | 6.960 | 7.010 | 6.830 | 6.850 | 6.850 | 25,769,001 |
| 2025-12-11 | 7.150 | 7.180 | 6.960 | 7.010 | 7.010 | 25,738,973 |
| 2025-12-10 | 7.170 | 7.230 | 7.110 | 7.180 | 7.180 | 26,817,700 |
| 2025-12-09 | 7.100 | 7.200 | 7.000 | 7.150 | 7.150 | 25,071,306 |
| 2025-12-08 | 7.100 | 7.190 | 7.080 | 7.130 | 7.130 | 21,800,200 |
| 2025-12-05 | 6.950 | 7.110 | 6.930 | 7.110 | 7.110 | 22,798,599 |
| 2025-12-04 | 7.100 | 7.180 | 6.960 | 6.980 | 6.980 | 25,079,147 |
| 2025-12-03 | 7.200 | 7.240 | 7.090 | 7.120 | 7.120 | 35,169,850 |
| 2025-12-02 | 6.880 | 7.330 | 6.810 | 7.200 | 7.200 | 65,902,932 |
| 2025-12-01 | 6.800 | 6.980 | 6.790 | 6.900 | 6.900 | 23,639,700 |
| 2025-11-28 | 6.770 | 6.860 | 6.710 | 6.860 | 6.860 | 24,044,991 |
| 2025-11-27 | 6.930 | 6.930 | 6.770 | 6.790 | 6.790 | 32,987,600 |
| 2025-11-26 | 7.140 | 7.150 | 6.910 | 6.940 | 6.940 | 43,786,200 |
| 2025-11-25 | 7.150 | 7.200 | 7.020 | 7.140 | 7.140 | 51,715,673 |
| 2025-11-24 | 7.000 | 7.340 | 7.000 | 7.230 | 7.230 | 67,699,059 |
| 2025-11-21 | 6.950 | 7.340 | 6.950 | 7.090 | 7.090 | 82,104,357 |
| 2025-11-20 | 7.080 | 7.090 | 6.930 | 7.010 | 7.010 | 29,125,937 |
| 2025-11-19 | 7.000 | 7.220 | 6.910 | 7.080 | 7.080 | 36,378,878 |
| 2025-11-18 | 7.000 | 7.060 | 6.930 | 6.990 | 6.990 | 18,978,631 |
| 2025-11-17 | 6.990 | 7.090 | 6.980 | 7.040 | 7.040 | 30,644,202 |
| 2025-11-14 | 6.940 | 7.000 | 6.920 | 6.940 | 6.940 | 14,852,300 |
| 2025-11-13 | 6.930 | 6.960 | 6.890 | 6.940 | 6.940 | 14,137,501 |
| 2025-11-12 | 6.950 | 6.980 | 6.910 | 6.930 | 6.930 | 16,279,773 |
| 2025-11-11 | 6.880 | 6.990 | 6.840 | 6.950 | 6.950 | 26,393,198 |
| 2025-11-10 | 6.850 | 6.880 | 6.810 | 6.870 | 6.870 | 14,319,841 |
| 2025-11-07 | 6.810 | 6.860 | 6.790 | 6.840 | 6.840 | 13,088,215 |
| 2025-11-06 | 6.850 | 6.850 | 6.790 | 6.800 | 6.800 | 10,850,900 |
| 2025-11-05 | 6.800 | 6.870 | 6.780 | 6.850 | 6.850 | 12,497,738 |
| 2025-11-04 | 6.810 | 6.840 | 6.780 | 6.830 | 6.830 | 9,323,800 |
| 2025-11-03 | 6.770 | 6.810 | 6.760 | 6.810 | 6.810 | 7,118,717 |
| 2025-10-31 | 6.780 | 6.820 | 6.760 | 6.770 | 6.770 | 9,888,417 |
| 2025-10-30 | 6.840 | 6.840 | 6.780 | 6.790 | 6.790 | 10,479,376 |
| 2025-10-29 | 6.870 | 6.870 | 6.810 | 6.850 | 6.850 | 9,794,100 |
| 2025-10-28 | 6.860 | 6.900 | 6.830 | 6.840 | 6.840 | 9,084,014 |
| 2025-10-27 | 6.830 | 6.890 | 6.780 | 6.870 | 6.870 | 13,159,500 |
| 2025-10-24 | 6.870 | 6.880 | 6.820 | 6.830 | 6.830 | 10,285,900 |
| 2025-10-23 | 6.800 | 6.890 | 6.800 | 6.870 | 6.870 | 12,141,902 |
| 2025-10-22 | 6.780 | 6.940 | 6.750 | 6.840 | 6.840 | 17,211,474 |
| 2025-10-21 | 6.750 | 6.790 | 6.720 | 6.790 | 6.790 | 8,544,305 |
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.