JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.920 | 6.990 | 6.890 | 6.950 | 6.950 | 17,161,900 |
| 2025-07-17 | 6.900 | 6.960 | 6.870 | 6.920 | 6.920 | 17,569,703 |
| 2025-07-16 | 6.840 | 6.910 | 6.820 | 6.900 | 6.900 | 14,010,063 |
| 2025-07-15 | 6.960 | 6.960 | 6.800 | 6.850 | 6.850 | 24,159,229 |
| 2025-07-14 | 6.990 | 7.030 | 6.960 | 6.970 | 6.970 | 20,930,564 |
| 2025-07-11 | 6.950 | 6.990 | 6.930 | 6.970 | 6.970 | 17,579,571 |
| 2025-07-10 | 6.940 | 6.970 | 6.910 | 6.960 | 6.960 | 16,323,852 |
| 2025-07-09 | 6.980 | 7.010 | 6.930 | 6.940 | 6.940 | 19,377,171 |
| 2025-07-08 | 7.020 | 7.020 | 6.950 | 7.000 | 7.000 | 18,519,601 |
| 2025-07-07 | 6.970 | 7.040 | 6.920 | 7.020 | 7.020 | 25,476,081 |
| 2025-07-04 | 6.980 | 7.020 | 6.930 | 6.980 | 6.980 | 28,958,705 |
| 2025-07-03 | 6.920 | 6.970 | 6.900 | 6.970 | 6.970 | 26,894,702 |
| 2025-07-02 | 6.890 | 6.930 | 6.850 | 6.900 | 6.900 | 16,652,601 |
| 2025-07-01 | 6.850 | 6.920 | 6.840 | 6.890 | 6.890 | 14,277,650 |
| 2025-06-30 | 6.880 | 6.890 | 6.800 | 6.870 | 6.870 | 23,578,501 |
| 2025-06-27 | 6.910 | 6.940 | 6.880 | 6.900 | 6.900 | 15,556,208 |
| 2025-06-26 | 6.910 | 6.940 | 6.880 | 6.910 | 6.910 | 19,305,817 |
| 2025-06-25 | 6.880 | 6.930 | 6.840 | 6.930 | 6.930 | 22,785,908 |
| 2025-06-24 | 6.900 | 6.920 | 6.830 | 6.900 | 6.900 | 26,903,084 |
| 2025-06-23 | 6.750 | 7.060 | 6.730 | 6.950 | 6.950 | 35,126,503 |
| 2025-06-20 | 6.740 | 6.820 | 6.710 | 6.730 | 6.730 | 15,546,800 |
| 2025-06-19 | 6.870 | 6.900 | 6.700 | 6.750 | 6.750 | 27,744,858 |
| 2025-06-18 | 6.970 | 6.990 | 6.870 | 6.910 | 6.910 | 27,794,197 |
| 2025-06-17 | 6.890 | 7.040 | 6.860 | 6.950 | 6.950 | 37,730,620 |
| 2025-06-16 | 6.890 | 7.000 | 6.840 | 6.900 | 6.900 | 33,460,400 |
| 2025-06-13 | 6.760 | 6.970 | 6.760 | 6.910 | 6.910 | 50,434,301 |
| 2025-06-12 | 6.820 | 6.830 | 6.710 | 6.750 | 6.750 | 21,406,400 |
| 2025-06-11 | 6.810 | 6.880 | 6.790 | 6.830 | 6.830 | 26,304,252 |
| 2025-06-10 | 6.800 | 6.980 | 6.680 | 6.880 | 6.880 | 47,108,164 |
| 2025-06-09 | 6.730 | 6.820 | 6.720 | 6.800 | 6.800 | 15,424,800 |
| 2025-06-06 | 6.730 | 6.850 | 6.710 | 6.770 | 6.770 | 18,498,000 |
| 2025-06-05 | 6.800 | 6.810 | 6.710 | 6.730 | 6.730 | 15,559,108 |
| 2025-06-04 | 6.750 | 6.840 | 6.720 | 6.810 | 6.810 | 12,215,157 |
| 2025-06-03 | 6.700 | 6.780 | 6.660 | 6.780 | 6.780 | 10,275,551 |
| 2025-05-30 | 6.770 | 6.820 | 6.730 | 6.730 | 6.730 | 12,416,900 |
| 2025-05-29 | 6.770 | 6.810 | 6.700 | 6.760 | 6.760 | 11,608,715 |
| 2025-05-28 | 6.820 | 6.860 | 6.750 | 6.760 | 6.760 | 9,233,200 |
| 2025-05-27 | 6.760 | 6.850 | 6.750 | 6.840 | 6.840 | 12,968,701 |
| 2025-05-26 | 6.720 | 6.770 | 6.680 | 6.770 | 6.770 | 11,811,401 |
| 2025-05-23 | 6.790 | 6.840 | 6.720 | 6.720 | 6.720 | 14,426,375 |
| 2025-05-22 | 6.910 | 6.940 | 6.800 | 6.810 | 6.810 | 15,801,000 |
| 2025-05-21 | 6.960 | 7.040 | 6.900 | 6.910 | 6.910 | 18,334,396 |
| 2025-05-20 | 6.900 | 7.010 | 6.890 | 6.960 | 6.960 | 18,492,209 |
| 2025-05-19 | 6.830 | 6.960 | 6.830 | 6.930 | 6.930 | 17,316,800 |
| 2025-05-16 | 6.910 | 6.930 | 6.810 | 6.860 | 6.860 | 19,857,611 |
| 2025-05-15 | 6.880 | 7.020 | 6.870 | 6.960 | 6.960 | 30,541,400 |
| 2025-05-14 | 6.870 | 6.960 | 6.830 | 6.910 | 6.910 | 24,978,000 |
| 2025-05-13 | 6.920 | 6.930 | 6.830 | 6.870 | 6.870 | 24,029,584 |
| 2025-05-12 | 6.900 | 6.990 | 6.890 | 6.920 | 6.920 | 34,408,700 |
| 2025-05-09 | 7.090 | 7.180 | 6.990 | 7.010 | 7.010 | 48,419,120 |
| 2025-05-08 | 6.970 | 7.120 | 6.930 | 7.100 | 7.100 | 65,147,409 |
| 2025-05-07 | 6.750 | 7.410 | 6.740 | 7.180 | 7.180 | 93,875,091 |
| 2025-05-06 | 6.700 | 6.740 | 6.680 | 6.740 | 6.740 | 21,483,101 |
| 2025-04-30 | 6.660 | 6.710 | 6.640 | 6.690 | 6.690 | 17,779,007 |
| 2025-04-29 | 6.600 | 6.690 | 6.600 | 6.650 | 6.650 | 18,569,171 |
| 2025-04-28 | 6.640 | 6.650 | 6.530 | 6.540 | 6.540 | 16,075,500 |
| 2025-04-25 | 6.680 | 6.710 | 6.630 | 6.650 | 6.650 | 16,686,099 |
| 2025-04-24 | 6.770 | 6.770 | 6.650 | 6.660 | 6.660 | 24,347,101 |
| 2025-04-23 | 6.870 | 6.910 | 6.760 | 6.780 | 6.780 | 29,286,754 |
| 2025-04-22 | 6.800 | 6.950 | 6.770 | 6.920 | 6.920 | 30,829,200 |
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.