JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7.100 | 7.110 | 7.000 | 7.080 | 7.080 | 28,939,602 |
| 2024-10-22 | 7.010 | 7.240 | 6.940 | 7.150 | 7.150 | 39,291,300 |
| 2024-10-21 | 6.970 | 7.060 | 6.900 | 7.010 | 7.010 | 25,642,961 |
| 2024-10-18 | 6.920 | 7.060 | 6.800 | 7.000 | 7.000 | 32,594,264 |
| 2024-10-17 | 7.120 | 7.130 | 6.960 | 6.980 | 6.980 | 26,614,633 |
| 2024-10-16 | 7.220 | 7.310 | 7.020 | 7.140 | 7.140 | 35,729,862 |
| 2024-10-15 | 6.990 | 7.340 | 6.890 | 7.190 | 7.190 | 48,289,286 |
| 2024-10-14 | 6.730 | 7.270 | 6.700 | 7.100 | 7.100 | 45,691,758 |
| 2024-10-11 | 6.860 | 6.890 | 6.580 | 6.680 | 6.680 | 21,956,557 |
| 2024-10-10 | 6.690 | 7.020 | 6.690 | 6.900 | 6.900 | 35,990,615 |
| 2024-10-09 | 7.180 | 7.190 | 6.630 | 6.640 | 6.640 | 42,180,798 |
| 2024-10-08 | 7.880 | 7.880 | 6.960 | 7.330 | 7.330 | 81,531,141 |
| 2024-09-30 | 6.910 | 7.280 | 6.740 | 7.190 | 7.190 | 77,243,631 |
| 2024-09-27 | 6.590 | 6.770 | 6.540 | 6.740 | 6.740 | 32,150,112 |
| 2024-09-26 | 6.400 | 6.550 | 6.380 | 6.550 | 6.550 | 28,725,823 |
| 2024-09-25 | 6.470 | 6.550 | 6.360 | 6.460 | 6.460 | 28,778,603 |
| 2024-09-24 | 6.310 | 6.440 | 6.280 | 6.430 | 6.430 | 21,811,130 |
| 2024-09-23 | 6.340 | 6.370 | 6.260 | 6.310 | 6.310 | 13,899,500 |
| 2024-09-20 | 6.420 | 6.510 | 6.370 | 6.390 | 6.390 | 20,482,914 |
| 2024-09-19 | 6.180 | 6.590 | 6.160 | 6.510 | 6.510 | 37,261,127 |
| 2024-09-18 | 6.260 | 6.270 | 6.090 | 6.160 | 6.160 | 13,985,200 |
| 2024-09-13 | 6.140 | 6.390 | 6.050 | 6.280 | 6.280 | 24,039,572 |
| 2024-09-12 | 6.130 | 6.260 | 6.110 | 6.160 | 6.160 | 13,414,600 |
| 2024-09-11 | 6.130 | 6.190 | 6.090 | 6.140 | 6.140 | 7,764,500 |
| 2024-09-10 | 6.300 | 6.310 | 6.100 | 6.180 | 6.180 | 16,845,600 |
| 2024-09-09 | 6.250 | 6.430 | 6.140 | 6.360 | 6.360 | 23,922,290 |
| 2024-09-06 | 6.330 | 6.360 | 6.180 | 6.230 | 6.230 | 23,573,113 |
| 2024-09-05 | 6.470 | 6.500 | 6.330 | 6.370 | 6.370 | 26,325,310 |
| 2024-09-04 | 6.400 | 6.810 | 6.340 | 6.520 | 6.520 | 44,239,937 |
| 2024-09-03 | 6.200 | 6.490 | 6.100 | 6.400 | 6.400 | 33,693,027 |
| 2024-09-02 | 6.140 | 6.550 | 6.130 | 6.250 | 6.250 | 37,564,607 |
| 2024-08-30 | 6.090 | 6.160 | 6.050 | 6.140 | 6.140 | 20,992,620 |
| 2024-08-29 | 6.160 | 6.320 | 6.110 | 6.130 | 6.130 | 23,828,740 |
| 2024-08-28 | 5.920 | 6.340 | 5.890 | 6.240 | 6.240 | 36,591,370 |
| 2024-08-27 | 5.860 | 6.150 | 5.810 | 5.950 | 5.950 | 21,064,302 |
| 2024-08-26 | 5.630 | 6.090 | 5.620 | 5.890 | 5.890 | 20,270,268 |
| 2024-08-23 | 5.650 | 5.700 | 5.530 | 5.550 | 5.550 | 6,473,396 |
| 2024-08-22 | 5.770 | 5.800 | 5.610 | 5.640 | 5.640 | 6,114,889 |
| 2024-08-21 | 5.740 | 5.780 | 5.710 | 5.780 | 5.780 | 3,101,200 |
| 2024-08-20 | 5.880 | 5.910 | 5.730 | 5.750 | 5.750 | 6,002,100 |
| 2024-08-19 | 5.860 | 5.930 | 5.830 | 5.870 | 5.870 | 5,157,064 |
| 2024-08-16 | 5.910 | 5.940 | 5.840 | 5.860 | 5.860 | 5,392,400 |
| 2024-08-15 | 5.930 | 5.960 | 5.850 | 5.930 | 5.930 | 4,198,600 |
| 2024-08-14 | 5.990 | 5.990 | 5.910 | 5.920 | 5.920 | 4,088,701 |
| 2024-08-13 | 6.040 | 6.040 | 5.950 | 5.990 | 5.990 | 4,335,362 |
| 2024-08-12 | 6.020 | 6.060 | 5.990 | 6.020 | 6.020 | 5,679,900 |
| 2024-08-09 | 6.090 | 6.130 | 6.020 | 6.040 | 6.040 | 9,468,800 |
| 2024-08-08 | 6.000 | 6.190 | 5.970 | 6.150 | 6.150 | 16,104,203 |
| 2024-08-07 | 6.050 | 6.080 | 5.990 | 6.000 | 6.000 | 7,423,362 |
| 2024-08-06 | 6.090 | 6.150 | 6.020 | 6.100 | 6.100 | 9,980,700 |
| 2024-08-05 | 6.010 | 6.110 | 5.980 | 6.020 | 6.020 | 10,503,003 |
| 2024-08-02 | 6.000 | 6.090 | 5.970 | 6.030 | 6.030 | 8,530,929 |
| 2024-08-01 | 6.010 | 6.110 | 5.950 | 6.030 | 6.030 | 9,462,428 |
| 2024-07-31 | 5.890 | 6.000 | 5.860 | 6.000 | 6.000 | 7,523,011 |
| 2024-07-30 | 5.830 | 5.910 | 5.810 | 5.890 | 5.890 | 4,191,500 |
| 2024-07-29 | 5.860 | 5.900 | 5.820 | 5.830 | 5.830 | 3,730,320 |
| 2024-07-26 | 5.750 | 5.870 | 5.750 | 5.860 | 5.860 | 3,770,351 |
| 2024-07-25 | 5.760 | 5.810 | 5.720 | 5.780 | 5.780 | 3,781,061 |
| 2024-07-24 | 5.810 | 5.840 | 5.710 | 5.740 | 5.740 | 3,982,300 |
| 2024-07-23 | 5.890 | 5.920 | 5.800 | 5.810 | 5.810 | 4,226,100 |
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.