Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.280 | 6.280 | 6.040 | 6.160 | 6.160 | 35,986,192 |
| 2026-10-16 | 6.340 | 6.480 | 6.300 | 6.360 | 6.360 | 41,330,928 |
| 2026-10-15 | 6.500 | 6.580 | 6.280 | 6.330 | 6.330 | 52,386,930 |
| 2026-10-14 | 7.050 | 7.050 | 6.650 | 6.670 | 6.670 | 64,716,385 |
| 2026-10-13 | 6.680 | 7.300 | 6.560 | 6.980 | 6.980 | 96,781,417 |
| 2026-10-12 | 7.150 | 7.410 | 6.710 | 6.710 | 6.710 | 96,994,983 |
| 2026-10-09 | 6.900 | 7.370 | 6.760 | 7.350 | 7.350 | 107,504,248 |
| 2026-10-08 | 6.700 | 7.090 | 6.680 | 6.880 | 6.880 | 55,141,424 |
| 2026-09-30 | 6.540 | 6.790 | 6.510 | 6.730 | 6.730 | 44,514,600 |
| 2026-09-29 | 6.460 | 6.580 | 6.430 | 6.450 | 6.450 | 25,117,204 |
| 2026-09-28 | 6.840 | 6.850 | 6.430 | 6.510 | 6.510 | 39,652,098 |
| 2026-09-24 | 6.980 | 7.070 | 6.770 | 6.800 | 6.800 | 34,680,138 |
| 2026-09-23 | 7.120 | 7.180 | 6.900 | 6.990 | 6.990 | 41,021,568 |
| 2026-09-22 | 7.160 | 7.290 | 7.040 | 7.180 | 7.180 | 55,782,898 |
| 2026-09-21 | 7.000 | 7.260 | 6.910 | 7.220 | 7.220 | 69,104,098 |
| 2026-09-18 | 6.870 | 7.110 | 6.810 | 7.060 | 7.060 | 82,515,096 |
| 2026-09-17 | 6.710 | 7.240 | 6.670 | 7.140 | 7.140 | 109,416,874 |
| 2026-09-16 | 6.600 | 6.790 | 6.550 | 6.760 | 6.760 | 61,868,248 |
| 2026-09-15 | 6.850 | 6.920 | 6.600 | 6.610 | 6.610 | 86,625,157 |
| 2026-09-14 | 7.020 | 7.220 | 6.800 | 6.920 | 6.920 | 106,274,844 |
| 2026-09-11 | 7.660 | 7.950 | 7.220 | 7.350 | 7.350 | 120,847,828 |
| 2026-09-10 | 8.150 | 8.240 | 7.600 | 7.610 | 7.610 | 140,180,470 |
| 2026-09-09 | 7.800 | 8.590 | 7.650 | 8.370 | 8.370 | 181,417,589 |
| 2026-09-08 | 7.610 | 8.310 | 7.580 | 7.960 | 7.960 | 176,493,487 |
| 2026-09-07 | 7.340 | 7.800 | 7.340 | 7.800 | 7.800 | 157,796,921 |
| 2026-09-04 | 6.990 | 7.500 | 6.800 | 7.310 | 7.310 | 132,692,219 |
| 2026-09-03 | 7.070 | 7.340 | 6.880 | 7.190 | 7.190 | 110,125,568 |
| 2026-09-02 | 7.830 | 7.830 | 7.110 | 7.130 | 7.130 | 163,322,079 |
| 2026-09-01 | 7.060 | 7.900 | 7.060 | 7.900 | 7.900 | 91,864,933 |
| 2026-08-31 | 7.680 | 7.860 | 7.120 | 7.180 | 7.180 | 176,713,691 |
| 2026-08-28 | 7.150 | 7.600 | 7.030 | 7.500 | 7.500 | 178,864,784 |
| 2026-08-27 | 6.960 | 7.320 | 6.900 | 7.230 | 7.230 | 146,299,051 |
| 2026-08-26 | 6.700 | 7.120 | 6.700 | 6.800 | 6.800 | 121,156,167 |
| 2026-08-25 | 6.620 | 7.300 | 6.620 | 7.010 | 7.010 | 155,472,079 |
| 2026-08-24 | 6.500 | 6.920 | 6.360 | 6.650 | 6.650 | 141,599,133 |
| 2026-08-21 | 6.600 | 6.740 | 6.320 | 6.500 | 6.500 | 117,386,385 |
| 2026-08-20 | 6.420 | 7.550 | 6.420 | 6.920 | 6.920 | 206,008,673 |
| 2026-08-19 | 7.460 | 7.460 | 7.020 | 7.130 | 7.130 | 228,500,292 |
| 2026-08-18 | 6.300 | 6.780 | 6.280 | 6.780 | 6.780 | 94,749,266 |
| 2026-08-17 | 5.650 | 6.160 | 5.650 | 6.160 | 6.160 | 58,635,580 |
| 2026-08-14 | 5.670 | 5.700 | 5.560 | 5.600 | 5.600 | 17,995,400 |
| 2026-08-13 | 5.680 | 5.750 | 5.620 | 5.700 | 5.700 | 21,881,300 |
| 2026-08-12 | 5.700 | 5.740 | 5.650 | 5.720 | 5.720 | 16,804,900 |
| 2026-08-11 | 5.870 | 5.880 | 5.720 | 5.720 | 5.720 | 26,096,754 |
| 2026-08-10 | 5.690 | 5.890 | 5.690 | 5.880 | 5.880 | 34,660,661 |
| 2026-08-07 | 5.800 | 5.850 | 5.670 | 5.760 | 5.760 | 50,814,350 |
| 2026-08-06 | 5.640 | 6.090 | 5.570 | 5.950 | 5.950 | 67,076,418 |
| 2026-08-05 | 5.670 | 5.710 | 5.580 | 5.640 | 5.640 | 22,453,800 |
| 2026-08-04 | 5.780 | 5.800 | 5.660 | 5.680 | 5.680 | 19,455,500 |
| 2026-08-03 | 5.650 | 5.790 | 5.620 | 5.770 | 5.770 | 24,228,100 |
| 2026-07-31 | 5.510 | 5.650 | 5.490 | 5.640 | 5.640 | 20,547,588 |
| 2026-07-30 | 5.530 | 5.650 | 5.510 | 5.570 | 5.570 | 21,384,102 |
| 2026-07-29 | 5.460 | 5.580 | 5.460 | 5.540 | 5.540 | 19,739,900 |
| 2026-07-28 | 5.450 | 5.540 | 5.400 | 5.490 | 5.490 | 15,974,600 |
| 2026-07-27 | 5.340 | 5.500 | 5.300 | 5.480 | 5.480 | 18,678,600 |
| 2026-07-24 | 5.600 | 5.650 | 5.390 | 5.420 | 5.420 | 30,908,161 |
| 2026-07-23 | 5.400 | 5.680 | 5.330 | 5.660 | 5.660 | 38,635,900 |
| 2026-07-22 | 5.310 | 5.410 | 5.260 | 5.400 | 5.400 | 20,595,453 |
| 2026-07-21 | 5.340 | 5.370 | 5.260 | 5.320 | 5.320 | 21,295,504 |
| 2026-07-20 | 5.270 | 5.430 | 5.270 | 5.370 | 5.370 | 21,562,514 |
Page 1 of 1 · 60 trading days
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.