JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.750 | 6.870 | 6.750 | 6.810 | 6.810 | 24,860,000 |
| 2025-04-18 | 7.000 | 7.030 | 6.770 | 6.770 | 6.770 | 39,796,846 |
| 2025-04-17 | 7.000 | 7.110 | 6.900 | 7.000 | 7.000 | 35,510,613 |
| 2025-04-16 | 7.240 | 7.280 | 6.950 | 7.040 | 7.040 | 55,858,131 |
| 2025-04-15 | 7.290 | 7.600 | 7.170 | 7.340 | 7.340 | 72,130,281 |
| 2025-04-14 | 7.160 | 7.680 | 7.160 | 7.410 | 7.410 | 86,344,419 |
| 2025-04-11 | 8.100 | 8.100 | 7.390 | 7.410 | 7.410 | 122,343,191 |
| 2025-04-10 | 6.840 | 7.890 | 6.820 | 7.890 | 7.890 | 98,255,618 |
| 2025-04-09 | 7.370 | 7.920 | 7.070 | 7.170 | 7.170 | 107,802,191 |
| 2025-04-08 | 6.800 | 7.590 | 6.650 | 7.500 | 7.500 | 110,938,870 |
| 2025-04-07 | 6.610 | 7.290 | 6.610 | 6.950 | 6.950 | 91,254,541 |
| 2025-04-03 | 6.480 | 6.770 | 6.470 | 6.680 | 6.680 | 33,788,375 |
| 2025-04-02 | 6.480 | 6.550 | 6.450 | 6.480 | 6.480 | 6,592,000 |
| 2025-04-01 | 6.380 | 6.510 | 6.370 | 6.490 | 6.490 | 8,994,800 |
| 2025-03-31 | 6.500 | 6.540 | 6.350 | 6.380 | 6.380 | 10,922,200 |
| 2025-03-28 | 6.510 | 6.620 | 6.440 | 6.560 | 6.560 | 13,870,404 |
| 2025-03-27 | 6.490 | 6.520 | 6.450 | 6.510 | 6.510 | 6,418,645 |
| 2025-03-26 | 6.480 | 6.540 | 6.440 | 6.520 | 6.520 | 7,858,831 |
| 2025-03-25 | 6.430 | 6.490 | 6.380 | 6.470 | 6.470 | 6,854,400 |
| 2025-03-24 | 6.490 | 6.510 | 6.330 | 6.410 | 6.410 | 10,490,200 |
| 2025-03-21 | 6.530 | 6.560 | 6.460 | 6.490 | 6.490 | 9,457,400 |
| 2025-03-20 | 6.570 | 6.600 | 6.540 | 6.540 | 6.540 | 6,890,200 |
| 2025-03-19 | 6.600 | 6.630 | 6.550 | 6.570 | 6.570 | 8,511,300 |
| 2025-03-18 | 6.630 | 6.660 | 6.590 | 6.630 | 6.630 | 9,723,747 |
| 2025-03-17 | 6.640 | 6.680 | 6.610 | 6.660 | 6.660 | 15,862,085 |
| 2025-03-14 | 6.540 | 6.650 | 6.520 | 6.650 | 6.650 | 21,357,605 |
| 2025-03-13 | 6.560 | 6.590 | 6.500 | 6.540 | 6.540 | 8,900,422 |
| 2025-03-12 | 6.600 | 6.610 | 6.560 | 6.590 | 6.590 | 9,809,825 |
| 2025-03-11 | 6.520 | 6.580 | 6.490 | 6.580 | 6.580 | 8,942,524 |
| 2025-03-10 | 6.590 | 6.620 | 6.540 | 6.560 | 6.560 | 10,065,701 |
| 2025-03-07 | 6.550 | 6.580 | 6.510 | 6.550 | 6.550 | 8,641,600 |
| 2025-03-06 | 6.540 | 6.560 | 6.490 | 6.560 | 6.560 | 9,973,698 |
| 2025-03-05 | 6.610 | 6.630 | 6.500 | 6.540 | 6.540 | 7,697,008 |
| 2025-03-04 | 6.520 | 6.600 | 6.480 | 6.560 | 6.560 | 9,620,020 |
| 2025-03-03 | 6.460 | 6.620 | 6.460 | 6.540 | 6.540 | 12,695,801 |
| 2025-02-28 | 6.580 | 6.620 | 6.490 | 6.490 | 6.490 | 12,582,202 |
| 2025-02-27 | 6.580 | 6.680 | 6.550 | 6.640 | 6.640 | 13,964,141 |
| 2025-02-26 | 6.570 | 6.610 | 6.540 | 6.590 | 6.590 | 11,401,175 |
| 2025-02-25 | 6.650 | 6.710 | 6.570 | 6.590 | 6.590 | 19,889,976 |
| 2025-02-24 | 6.800 | 7.000 | 6.720 | 6.760 | 6.760 | 35,281,192 |
| 2025-02-21 | 6.590 | 6.640 | 6.560 | 6.630 | 6.630 | 10,837,794 |
| 2025-02-20 | 6.580 | 6.640 | 6.530 | 6.620 | 6.620 | 9,186,801 |
| 2025-02-19 | 6.570 | 6.590 | 6.520 | 6.590 | 6.590 | 9,926,866 |
| 2025-02-18 | 6.730 | 6.750 | 6.540 | 6.570 | 6.570 | 14,683,867 |
| 2025-02-17 | 6.560 | 6.820 | 6.560 | 6.760 | 6.760 | 28,864,232 |
| 2025-02-14 | 6.530 | 6.550 | 6.500 | 6.520 | 6.520 | 8,192,801 |
| 2025-02-13 | 6.540 | 6.610 | 6.530 | 6.540 | 6.540 | 11,449,801 |
| 2025-02-12 | 6.570 | 6.580 | 6.490 | 6.560 | 6.560 | 8,604,200 |
| 2025-02-11 | 6.600 | 6.610 | 6.530 | 6.550 | 6.550 | 8,468,601 |
| 2025-02-10 | 6.520 | 6.640 | 6.510 | 6.620 | 6.620 | 11,889,568 |
| 2025-02-07 | 6.490 | 6.560 | 6.460 | 6.530 | 6.530 | 13,045,101 |
| 2025-02-06 | 6.420 | 6.500 | 6.400 | 6.500 | 6.500 | 8,838,413 |
| 2025-02-05 | 6.440 | 6.490 | 6.400 | 6.470 | 6.470 | 7,705,610 |
| 2025-01-27 | 6.410 | 6.520 | 6.410 | 6.470 | 6.470 | 9,634,201 |
| 2025-01-24 | 6.330 | 6.470 | 6.330 | 6.410 | 6.410 | 7,222,311 |
| 2025-01-23 | 6.380 | 6.450 | 6.360 | 6.360 | 6.360 | 7,833,300 |
| 2025-01-22 | 6.330 | 6.370 | 6.290 | 6.310 | 6.310 | 4,819,900 |
| 2025-01-21 | 6.430 | 6.470 | 6.340 | 6.370 | 6.370 | 5,862,395 |
| 2025-01-20 | 6.440 | 6.480 | 6.390 | 6.430 | 6.430 | 6,918,401 |
| 2025-01-17 | 6.430 | 6.450 | 6.370 | 6.450 | 6.450 | 6,443,100 |
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.