JinJian Cereals Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.770	14.760	13.750	14.620	14.620	244,550,654
2026-10-15	14.580	14.890	13.300	13.430	13.430	217,168,726
2026-10-14	14.660	15.400	13.880	14.760	14.760	242,927,688
2026-10-13	12.510	14.600	12.510	14.550	14.550	293,588,943
2026-10-12	16.420	16.700	13.820	13.900	13.900	373,690,010
2026-10-09	13.800	15.180	13.400	15.180	15.180	201,939,841
2026-10-08	13.360	14.450	13.000	13.800	13.800	262,181,300
2026-09-30	12.800	13.630	12.680	13.140	13.140	225,571,404
2026-09-29	13.600	14.080	13.360	13.360	13.360	147,667,009
2026-09-28	16.150	16.200	14.840	14.840	14.840	36,361,090
2026-09-24	16.740	17.050	15.290	16.490	16.490	265,129,843
2026-09-23	16.410	16.880	16.110	16.750	16.750	207,423,874
2026-09-22	16.050	16.550	15.510	16.470	16.470	257,404,510
2026-09-21	14.500	15.750	14.240	15.750	15.750	182,575,714
2026-09-18	12.900	14.320	12.600	14.320	14.320	302,054,716
2026-09-17	12.000	13.020	11.510	13.020	13.020	192,660,537
2026-09-16	11.480	12.290	11.480	11.840	11.840	239,769,273
2026-09-15	14.120	14.150	12.750	12.750	12.750	155,579,236
2026-09-14	13.120	14.360	12.670	14.170	14.170	254,884,049
2026-09-11	13.720	14.420	13.170	13.550	13.550	244,567,498
2026-09-10	14.360	14.690	13.780	14.000	14.000	206,683,015
2026-09-09	14.500	15.070	14.050	14.330	14.330	249,819,544
2026-09-08	14.070	14.880	14.010	14.790	14.790	299,216,859
2026-09-07	13.230	13.530	12.800	13.530	13.530	137,951,902
2026-09-04	11.830	13.020	11.400	12.300	12.300	261,593,814
2026-09-03	12.470	12.980	11.530	12.670	12.670	277,305,230
2026-09-02	13.200	13.880	12.280	12.400	12.400	284,991,072
2026-09-01	12.050	13.240	12.050	13.240	13.240	138,837,131
2026-08-31	11.790	12.580	11.650	12.040	12.040	286,174,053
2026-08-28	10.930	11.790	10.700	11.770	11.770	289,228,230
2026-08-27	10.300	10.780	9.910	10.780	10.780	130,434,340
2026-08-26	9.160	10.010	9.020	9.800	9.800	304,143,692
2026-08-25	8.460	9.310	8.460	9.310	9.310	296,293,521
2026-08-24	8.350	8.900	7.770	8.460	8.460	267,318,355
2026-08-21	9.390	9.450	8.000	8.200	8.200	272,183,943
2026-08-20	8.140	8.600	8.100	8.600	8.600	278,581,258
2026-08-19	7.820	7.820	7.820	7.820	7.820	29,270,659
2026-08-18	6.850	7.110	6.750	7.110	7.110	54,796,481
2026-08-17	6.320	6.460	6.320	6.460	6.460	38,141,295
2026-08-14	6.060	6.100	5.830	5.870	5.870	32,966,474
2026-08-13	6.100	6.180	6.020	6.110	6.110	25,465,557
2026-08-12	6.090	6.150	6.040	6.120	6.120	25,173,245
2026-08-11	6.260	6.310	6.120	6.150	6.150	35,944,669
2026-08-10	6.200	6.400	6.120	6.300	6.300	54,968,500
2026-08-07	6.200	6.570	5.900	6.320	6.320	92,580,009
2026-08-06	5.590	6.170	5.520	6.170	6.170	47,503,809
2026-08-05	5.650	5.660	5.570	5.610	5.610	10,235,454
2026-08-04	5.670	5.720	5.600	5.640	5.640	9,662,600
2026-08-03	5.560	5.690	5.550	5.670	5.670	13,780,136
2026-07-31	5.480	5.560	5.470	5.550	5.550	10,195,225
2026-07-30	5.530	5.640	5.490	5.510	5.510	14,733,741
2026-07-29	5.490	5.600	5.480	5.560	5.560	10,782,803
2026-07-28	5.490	5.560	5.470	5.510	5.510	7,770,800
2026-07-27	5.440	5.520	5.390	5.500	5.500	8,156,800
2026-07-24	5.590	5.630	5.440	5.450	5.450	9,397,100
2026-07-23	5.520	5.640	5.470	5.630	5.630	11,693,210
2026-07-22	5.450	5.560	5.440	5.520	5.520	7,566,701
2026-07-21	5.560	5.570	5.430	5.490	5.490	12,604,185
2026-07-20	5.570	5.650	5.500	5.560	5.560	12,105,563
2026-07-17	5.710	5.760	5.520	5.560	5.560	15,482,100

Page 1 of 21 · 1,212 trading daysOlder →

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.