JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.420 | 6.490 | 6.400 | 6.440 | 6.440 | 8,663,000 |
| 2025-01-15 | 6.490 | 6.490 | 6.380 | 6.390 | 6.390 | 6,859,392 |
| 2025-01-14 | 6.310 | 6.480 | 6.280 | 6.480 | 6.480 | 12,363,300 |
| 2025-01-13 | 6.220 | 6.370 | 6.200 | 6.290 | 6.290 | 6,763,701 |
| 2025-01-10 | 6.350 | 6.410 | 6.230 | 6.240 | 6.240 | 7,758,808 |
| 2025-01-09 | 6.340 | 6.420 | 6.320 | 6.370 | 6.370 | 6,918,300 |
| 2025-01-08 | 6.420 | 6.450 | 6.280 | 6.380 | 6.380 | 7,978,300 |
| 2025-01-07 | 6.450 | 6.500 | 6.370 | 6.480 | 6.480 | 7,861,601 |
| 2025-01-06 | 6.360 | 6.450 | 6.210 | 6.450 | 6.450 | 8,356,149 |
| 2025-01-03 | 6.650 | 6.660 | 6.360 | 6.370 | 6.370 | 13,327,366 |
| 2025-01-02 | 6.720 | 6.820 | 6.580 | 6.620 | 6.620 | 12,840,421 |
| 2024-12-31 | 6.840 | 6.900 | 6.720 | 6.730 | 6.730 | 12,099,833 |
| 2024-12-30 | 6.930 | 6.960 | 6.810 | 6.830 | 6.830 | 18,050,737 |
| 2024-12-27 | 6.750 | 7.100 | 6.730 | 7.040 | 7.040 | 34,349,375 |
| 2024-12-26 | 6.660 | 7.100 | 6.620 | 6.860 | 6.860 | 21,698,786 |
| 2024-12-25 | 6.800 | 6.820 | 6.620 | 6.650 | 6.650 | 12,224,400 |
| 2024-12-24 | 6.820 | 6.850 | 6.720 | 6.820 | 6.820 | 10,264,067 |
| 2024-12-23 | 6.990 | 7.010 | 6.770 | 6.780 | 6.780 | 19,378,343 |
| 2024-12-20 | 6.960 | 7.060 | 6.950 | 6.980 | 6.980 | 15,326,462 |
| 2024-12-19 | 7.240 | 7.240 | 6.970 | 7.020 | 7.020 | 31,442,500 |
| 2024-12-18 | 7.300 | 7.520 | 7.240 | 7.290 | 7.290 | 26,584,052 |
| 2024-12-17 | 7.510 | 7.570 | 7.180 | 7.440 | 7.440 | 44,413,787 |
| 2024-12-16 | 7.360 | 7.670 | 7.330 | 7.540 | 7.540 | 47,543,498 |
| 2024-12-13 | 7.550 | 7.610 | 7.370 | 7.390 | 7.390 | 36,916,300 |
| 2024-12-12 | 7.350 | 7.590 | 7.300 | 7.540 | 7.540 | 50,607,204 |
| 2024-12-11 | 7.210 | 7.360 | 7.200 | 7.340 | 7.340 | 21,654,638 |
| 2024-12-10 | 7.430 | 7.470 | 7.230 | 7.250 | 7.250 | 30,458,427 |
| 2024-12-09 | 7.350 | 7.430 | 7.210 | 7.260 | 7.260 | 23,386,901 |
| 2024-12-06 | 7.270 | 7.450 | 7.240 | 7.350 | 7.350 | 30,830,604 |
| 2024-12-05 | 7.390 | 7.450 | 7.200 | 7.320 | 7.320 | 37,073,730 |
| 2024-12-04 | 7.180 | 7.900 | 7.100 | 7.410 | 7.410 | 70,545,672 |
| 2024-12-03 | 7.290 | 7.310 | 7.130 | 7.190 | 7.190 | 19,058,992 |
| 2024-12-02 | 7.140 | 7.280 | 7.110 | 7.270 | 7.270 | 33,556,880 |
| 2024-11-29 | 7.050 | 7.120 | 6.950 | 7.100 | 7.100 | 18,872,521 |
| 2024-11-28 | 6.950 | 7.190 | 6.920 | 7.100 | 7.100 | 25,572,451 |
| 2024-11-27 | 7.030 | 7.030 | 6.800 | 6.980 | 6.980 | 19,618,600 |
| 2024-11-26 | 7.160 | 7.220 | 7.020 | 7.040 | 7.040 | 22,589,620 |
| 2024-11-25 | 6.990 | 7.200 | 6.830 | 7.130 | 7.130 | 26,524,300 |
| 2024-11-22 | 7.030 | 7.310 | 6.950 | 7.070 | 7.070 | 39,703,704 |
| 2024-11-21 | 6.990 | 7.010 | 6.930 | 6.990 | 6.990 | 10,784,884 |
| 2024-11-20 | 6.930 | 7.030 | 6.910 | 7.020 | 7.020 | 13,368,708 |
| 2024-11-19 | 6.910 | 6.950 | 6.810 | 6.940 | 6.940 | 11,877,601 |
| 2024-11-18 | 6.990 | 7.040 | 6.860 | 6.900 | 6.900 | 15,105,898 |
| 2024-11-15 | 7.090 | 7.130 | 7.000 | 7.000 | 7.000 | 14,344,200 |
| 2024-11-14 | 7.120 | 7.250 | 7.060 | 7.070 | 7.070 | 16,945,603 |
| 2024-11-13 | 7.170 | 7.270 | 7.060 | 7.160 | 7.160 | 18,494,657 |
| 2024-11-12 | 7.290 | 7.360 | 7.150 | 7.210 | 7.210 | 31,431,982 |
| 2024-11-11 | 7.440 | 7.440 | 7.270 | 7.320 | 7.320 | 31,942,293 |
| 2024-11-08 | 7.500 | 7.500 | 7.240 | 7.280 | 7.280 | 39,823,157 |
| 2024-11-07 | 7.440 | 7.490 | 7.270 | 7.420 | 7.420 | 60,965,402 |
| 2024-11-06 | 7.070 | 7.530 | 7.060 | 7.500 | 7.500 | 79,196,972 |
| 2024-11-05 | 6.940 | 7.150 | 6.900 | 7.090 | 7.090 | 33,453,843 |
| 2024-11-04 | 6.900 | 6.970 | 6.790 | 6.960 | 6.960 | 19,868,204 |
| 2024-11-01 | 6.940 | 7.070 | 6.910 | 6.960 | 6.960 | 25,117,706 |
| 2024-10-31 | 6.960 | 7.050 | 6.890 | 6.970 | 6.970 | 19,979,043 |
| 2024-10-30 | 7.020 | 7.070 | 6.900 | 6.970 | 6.970 | 23,421,924 |
| 2024-10-29 | 7.150 | 7.290 | 7.000 | 7.080 | 7.080 | 35,887,624 |
| 2024-10-28 | 6.970 | 7.150 | 6.970 | 7.140 | 7.140 | 35,743,509 |
| 2024-10-25 | 6.900 | 7.020 | 6.870 | 6.970 | 6.970 | 20,344,400 |
| 2024-10-24 | 7.040 | 7.090 | 6.940 | 6.980 | 6.980 | 18,416,642 |
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.