Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.530 | 5.580 | 5.420 | 5.430 | 5.430 | 7,780,950 |
| 2024-07-22 | 5.560 | 5.590 | 5.510 | 5.540 | 5.540 | 7,467,200 |
| 2024-07-19 | 5.610 | 5.630 | 5.500 | 5.560 | 5.560 | 10,129,650 |
| 2024-07-18 | 5.560 | 5.660 | 5.500 | 5.650 | 5.650 | 12,762,794 |
| 2024-07-17 | 5.500 | 5.600 | 5.460 | 5.570 | 5.570 | 10,007,300 |
| 2024-07-16 | 5.470 | 5.510 | 5.450 | 5.490 | 5.490 | 5,093,152 |
| 2024-07-15 | 5.590 | 5.640 | 5.480 | 5.490 | 5.490 | 7,934,349 |
| 2024-07-12 | 5.560 | 5.600 | 5.510 | 5.590 | 5.590 | 8,733,700 |
| 2024-07-11 | 5.410 | 5.540 | 5.410 | 5.530 | 5.530 | 11,776,601 |
| 2024-07-10 | 5.400 | 5.430 | 5.300 | 5.360 | 5.360 | 6,126,900 |
| 2024-07-09 | 5.450 | 5.480 | 5.270 | 5.410 | 5.410 | 10,474,744 |
| 2024-07-08 | 5.610 | 5.610 | 5.440 | 5.450 | 5.450 | 8,310,924 |
| 2024-07-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2024-07-04 | 5.680 | 5.730 | 5.540 | 5.560 | 5.560 | 10,544,750 |
| 2024-07-03 | 5.700 | 5.910 | 5.700 | 5.730 | 5.730 | 15,009,400 |
| 2024-07-02 | 5.680 | 5.800 | 5.650 | 5.720 | 5.720 | 11,789,251 |
| 2024-07-01 | 5.580 | 5.720 | 5.560 | 5.700 | 5.700 | 10,817,801 |
| 2024-06-28 | 5.510 | 5.650 | 5.500 | 5.590 | 5.590 | 9,020,350 |
| 2024-06-27 | 5.630 | 5.630 | 5.520 | 5.540 | 5.540 | 6,588,360 |
| 2024-06-26 | 5.590 | 5.660 | 5.470 | 5.650 | 5.650 | 7,811,000 |
| 2024-06-25 | 5.470 | 5.590 | 5.470 | 5.540 | 5.540 | 8,998,836 |
| 2024-06-24 | 5.630 | 5.670 | 5.460 | 5.470 | 5.470 | 10,491,900 |
| 2024-06-21 | 5.700 | 5.750 | 5.660 | 5.710 | 5.710 | 5,315,100 |
| 2024-06-20 | 5.860 | 5.900 | 5.700 | 5.700 | 5.700 | 8,670,801 |
| 2024-06-19 | 5.930 | 5.940 | 5.860 | 5.860 | 5.860 | 4,714,300 |
| 2024-06-18 | 5.900 | 5.940 | 5.880 | 5.930 | 5.930 | 5,703,912 |
| 2024-06-17 | 5.900 | 5.940 | 5.870 | 5.880 | 5.880 | 5,807,200 |
| 2024-06-14 | 5.860 | 5.940 | 5.820 | 5.940 | 5.940 | 8,476,800 |
| 2024-06-13 | 5.950 | 5.960 | 5.850 | 5.860 | 5.860 | 7,050,800 |
| 2024-06-12 | 6.040 | 6.050 | 5.950 | 5.970 | 5.970 | 7,795,800 |
| 2024-06-11 | 5.950 | 5.990 | 5.900 | 5.950 | 5.950 | 6,670,200 |
| 2024-06-07 | 5.820 | 6.000 | 5.820 | 5.980 | 5.980 | 15,009,659 |
| 2024-06-06 | 6.100 | 6.120 | 5.800 | 5.810 | 5.810 | 19,142,550 |
| 2024-06-05 | 6.180 | 6.180 | 6.080 | 6.080 | 6.080 | 7,035,000 |
| 2024-06-04 | 6.150 | 6.170 | 6.070 | 6.160 | 6.160 | 8,776,136 |
| 2024-06-03 | 6.230 | 6.270 | 6.120 | 6.160 | 6.160 | 9,766,509 |
| 2024-05-31 | 6.240 | 6.300 | 6.220 | 6.280 | 6.280 | 5,650,457 |
| 2024-05-30 | 6.320 | 6.330 | 6.230 | 6.250 | 6.250 | 6,688,400 |
| 2024-05-29 | 6.290 | 6.360 | 6.280 | 6.300 | 6.300 | 6,002,937 |
| 2024-05-28 | 6.370 | 6.390 | 6.310 | 6.320 | 6.320 | 6,966,099 |
| 2024-05-27 | 6.480 | 6.490 | 6.280 | 6.400 | 6.400 | 16,498,293 |
| 2024-05-24 | 6.600 | 6.680 | 6.530 | 6.560 | 6.560 | 16,925,738 |
| 2024-05-23 | 6.600 | 6.600 | 6.470 | 6.490 | 6.490 | 10,396,100 |
| 2024-05-22 | 6.630 | 6.640 | 6.560 | 6.590 | 6.590 | 8,372,200 |
| 2024-05-21 | 6.790 | 6.790 | 6.600 | 6.610 | 6.610 | 16,149,200 |
| 2024-05-20 | 6.730 | 6.840 | 6.710 | 6.790 | 6.790 | 12,356,058 |
| 2024-05-17 | 6.730 | 6.780 | 6.660 | 6.750 | 6.750 | 9,536,600 |
| 2024-05-16 | 6.740 | 6.790 | 6.710 | 6.740 | 6.740 | 7,778,771 |
| 2024-05-15 | 6.810 | 6.810 | 6.710 | 6.760 | 6.760 | 8,883,571 |
| 2024-05-14 | 6.770 | 6.850 | 6.760 | 6.810 | 6.810 | 10,479,707 |
| 2024-05-13 | 6.810 | 6.830 | 6.700 | 6.740 | 6.740 | 11,697,241 |
| 2024-05-10 | 7.020 | 7.080 | 6.870 | 6.880 | 6.880 | 18,779,946 |
| 2024-05-09 | 6.890 | 6.970 | 6.860 | 6.950 | 6.950 | 14,212,505 |
| 2024-05-08 | 6.920 | 6.920 | 6.820 | 6.890 | 6.890 | 10,853,800 |
| 2024-05-07 | 6.940 | 6.950 | 6.830 | 6.880 | 6.880 | 10,498,071 |
| 2024-05-06 | 6.810 | 6.900 | 6.810 | 6.870 | 6.870 | 12,697,800 |
| 2024-04-30 | 6.850 | 6.870 | 6.750 | 6.760 | 6.760 | 10,148,800 |
| 2024-04-29 | 6.700 | 6.830 | 6.700 | 6.820 | 6.820 | 16,103,102 |
| 2024-04-26 | 6.670 | 6.680 | 6.600 | 6.680 | 6.680 | 10,297,000 |
| 2024-04-25 | 6.660 | 6.700 | 6.600 | 6.660 | 6.660 | 6,707,903 |
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.