JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.740 | 6.760 | 6.710 | 6.750 | 6.750 | 7,795,962 |
| 2025-10-17 | 6.780 | 6.840 | 6.740 | 6.740 | 6.740 | 12,359,701 |
| 2025-10-16 | 6.800 | 6.810 | 6.760 | 6.780 | 6.780 | 8,725,000 |
| 2025-10-15 | 6.820 | 6.860 | 6.800 | 6.810 | 6.810 | 13,109,223 |
| 2025-10-14 | 6.800 | 6.890 | 6.770 | 6.860 | 6.860 | 18,187,420 |
| 2025-10-13 | 6.800 | 6.900 | 6.790 | 6.850 | 6.850 | 21,071,294 |
| 2025-10-10 | 6.720 | 6.790 | 6.680 | 6.790 | 6.790 | 11,311,215 |
| 2025-10-09 | 6.660 | 6.750 | 6.630 | 6.730 | 6.730 | 9,939,158 |
| 2025-09-30 | 6.640 | 6.660 | 6.610 | 6.650 | 6.650 | 5,951,631 |
| 2025-09-29 | 6.650 | 6.660 | 6.580 | 6.640 | 6.640 | 8,777,002 |
| 2025-09-26 | 6.640 | 6.700 | 6.630 | 6.660 | 6.660 | 5,863,893 |
| 2025-09-25 | 6.690 | 6.700 | 6.640 | 6.660 | 6.660 | 7,214,771 |
| 2025-09-24 | 6.630 | 6.720 | 6.630 | 6.700 | 6.700 | 7,593,101 |
| 2025-09-23 | 6.760 | 6.780 | 6.570 | 6.660 | 6.660 | 13,389,671 |
| 2025-09-22 | 6.850 | 6.850 | 6.750 | 6.780 | 6.780 | 11,555,501 |
| 2025-09-19 | 6.850 | 6.870 | 6.810 | 6.850 | 6.850 | 9,244,595 |
| 2025-09-18 | 6.950 | 6.950 | 6.830 | 6.860 | 6.860 | 16,608,536 |
| 2025-09-17 | 6.950 | 6.960 | 6.920 | 6.950 | 6.950 | 9,526,977 |
| 2025-09-16 | 6.980 | 6.990 | 6.910 | 6.970 | 6.970 | 12,114,165 |
| 2025-09-15 | 6.940 | 6.990 | 6.910 | 6.980 | 6.980 | 16,839,883 |
| 2025-09-12 | 6.900 | 6.920 | 6.890 | 6.900 | 6.900 | 11,362,559 |
| 2025-09-11 | 6.880 | 6.920 | 6.870 | 6.910 | 6.910 | 11,063,601 |
| 2025-09-10 | 6.860 | 6.890 | 6.850 | 6.890 | 6.890 | 8,093,689 |
| 2025-09-09 | 6.910 | 6.930 | 6.850 | 6.880 | 6.880 | 12,216,800 |
| 2025-09-08 | 6.910 | 6.940 | 6.880 | 6.930 | 6.930 | 10,804,106 |
| 2025-09-05 | 6.840 | 6.900 | 6.820 | 6.900 | 6.900 | 10,884,951 |
| 2025-09-04 | 6.840 | 6.890 | 6.820 | 6.860 | 6.860 | 12,466,877 |
| 2025-09-03 | 6.950 | 6.960 | 6.830 | 6.850 | 6.850 | 16,387,695 |
| 2025-09-02 | 7.010 | 7.020 | 6.910 | 6.950 | 6.950 | 16,827,573 |
| 2025-09-01 | 7.040 | 7.040 | 6.970 | 7.020 | 7.020 | 17,484,901 |
| 2025-08-29 | 7.000 | 7.100 | 6.970 | 7.060 | 7.060 | 30,549,808 |
| 2025-08-28 | 7.010 | 7.050 | 6.870 | 6.990 | 6.990 | 25,524,610 |
| 2025-08-27 | 7.130 | 7.140 | 7.010 | 7.010 | 7.010 | 31,341,617 |
| 2025-08-26 | 7.110 | 7.150 | 7.080 | 7.130 | 7.130 | 28,713,779 |
| 2025-08-25 | 7.060 | 7.100 | 7.040 | 7.100 | 7.100 | 30,153,208 |
| 2025-08-22 | 7.060 | 7.070 | 7.000 | 7.060 | 7.060 | 20,058,833 |
| 2025-08-21 | 7.050 | 7.080 | 7.010 | 7.050 | 7.050 | 24,514,761 |
| 2025-08-20 | 6.960 | 7.040 | 6.950 | 7.040 | 7.040 | 22,149,207 |
| 2025-08-19 | 7.010 | 7.040 | 6.960 | 6.980 | 6.980 | 21,703,815 |
| 2025-08-18 | 6.960 | 7.010 | 6.950 | 6.990 | 6.990 | 17,134,716 |
| 2025-08-15 | 6.910 | 6.970 | 6.910 | 6.960 | 6.960 | 13,307,392 |
| 2025-08-14 | 7.030 | 7.040 | 6.930 | 6.930 | 6.930 | 17,327,421 |
| 2025-08-13 | 7.080 | 7.090 | 6.990 | 7.030 | 7.030 | 18,422,577 |
| 2025-08-12 | 7.000 | 7.080 | 6.980 | 7.050 | 7.050 | 25,089,390 |
| 2025-08-11 | 7.010 | 7.010 | 6.960 | 7.010 | 7.010 | 13,115,268 |
| 2025-08-08 | 6.990 | 7.020 | 6.960 | 6.990 | 6.990 | 13,719,904 |
| 2025-08-07 | 6.950 | 7.040 | 6.930 | 7.020 | 7.020 | 23,518,849 |
| 2025-08-06 | 6.950 | 6.970 | 6.910 | 6.960 | 6.960 | 12,712,957 |
| 2025-08-05 | 6.960 | 6.980 | 6.940 | 6.960 | 6.960 | 13,543,000 |
| 2025-08-04 | 6.910 | 6.950 | 6.880 | 6.940 | 6.940 | 12,103,901 |
| 2025-08-01 | 6.970 | 7.000 | 6.910 | 6.950 | 6.950 | 19,473,015 |
| 2025-07-31 | 7.100 | 7.110 | 6.960 | 6.980 | 6.980 | 27,190,600 |
| 2025-07-30 | 6.960 | 7.170 | 6.950 | 7.090 | 7.090 | 44,290,201 |
| 2025-07-29 | 7.030 | 7.050 | 6.920 | 6.990 | 6.990 | 23,338,165 |
| 2025-07-28 | 7.040 | 7.070 | 6.980 | 6.990 | 6.990 | 29,897,575 |
| 2025-07-25 | 7.120 | 7.140 | 7.020 | 7.040 | 7.040 | 54,424,644 |
| 2025-07-24 | 6.950 | 7.440 | 6.920 | 7.190 | 7.190 | 82,655,039 |
| 2025-07-23 | 7.010 | 7.080 | 6.940 | 6.950 | 6.950 | 21,512,481 |
| 2025-07-22 | 7.020 | 7.030 | 6.910 | 7.020 | 7.020 | 22,716,311 |
| 2025-07-21 | 6.950 | 7.030 | 6.920 | 7.020 | 7.020 | 28,251,782 |
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.