Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.660 | 6.700 | 6.600 | 6.660 | 6.660 | 6,707,903 |
| 2024-04-24 | 6.660 | 6.680 | 6.560 | 6.650 | 6.650 | 7,986,600 |
| 2024-04-23 | 6.710 | 6.760 | 6.650 | 6.670 | 6.670 | 7,530,500 |
| 2024-04-22 | 6.720 | 6.790 | 6.640 | 6.710 | 6.710 | 12,260,950 |
| 2024-04-19 | 6.570 | 6.840 | 6.530 | 6.840 | 6.840 | 21,279,052 |
| 2024-04-18 | 6.670 | 6.750 | 6.620 | 6.650 | 6.650 | 10,114,603 |
| 2024-04-17 | 6.530 | 6.700 | 6.530 | 6.690 | 6.690 | 12,273,677 |
| 2024-04-16 | 6.700 | 6.730 | 6.460 | 6.480 | 6.480 | 13,818,851 |
| 2024-04-15 | 6.770 | 6.830 | 6.520 | 6.720 | 6.720 | 14,046,492 |
| 2024-04-12 | 6.940 | 7.010 | 6.780 | 6.790 | 6.790 | 13,384,150 |
| 2024-04-11 | 6.910 | 7.050 | 6.850 | 7.010 | 7.010 | 11,463,200 |
| 2024-04-10 | 7.020 | 7.080 | 6.840 | 6.910 | 6.910 | 10,840,900 |
| 2024-04-09 | 6.990 | 7.070 | 6.900 | 7.050 | 7.050 | 10,163,431 |
| 2024-04-08 | 7.130 | 7.170 | 6.980 | 6.980 | 6.980 | 15,428,236 |
| 2024-04-03 | 7.100 | 7.150 | 7.040 | 7.140 | 7.140 | 13,075,939 |
| 2024-04-02 | 7.080 | 7.120 | 7.040 | 7.080 | 7.080 | 9,852,622 |
| 2024-04-01 | 7.010 | 7.130 | 7.000 | 7.080 | 7.080 | 12,769,144 |
| 2024-03-29 | 6.940 | 7.040 | 6.920 | 7.020 | 7.020 | 8,346,600 |
| 2024-03-28 | 6.860 | 6.990 | 6.830 | 6.940 | 6.940 | 13,269,300 |
| 2024-03-27 | 6.990 | 7.130 | 6.850 | 6.930 | 6.930 | 16,759,001 |
| 2024-03-26 | 7.070 | 7.140 | 6.870 | 7.000 | 7.000 | 13,952,366 |
| 2024-03-25 | 7.110 | 7.200 | 7.070 | 7.070 | 7.070 | 11,648,113 |
| 2024-03-22 | 7.410 | 7.430 | 7.180 | 7.180 | 7.180 | 22,014,413 |
| 2024-03-21 | 7.380 | 7.500 | 7.360 | 7.450 | 7.450 | 19,268,175 |
| 2024-03-20 | 7.480 | 7.520 | 7.380 | 7.400 | 7.400 | 17,215,263 |
| 2024-03-19 | 7.380 | 7.530 | 7.360 | 7.440 | 7.440 | 24,154,300 |
| 2024-03-18 | 7.370 | 7.400 | 7.310 | 7.400 | 7.400 | 16,961,096 |
| 2024-03-15 | 7.290 | 7.390 | 7.250 | 7.370 | 7.370 | 15,504,853 |
| 2024-03-14 | 7.310 | 7.400 | 7.220 | 7.290 | 7.290 | 19,549,354 |
| 2024-03-13 | 7.540 | 7.670 | 7.390 | 7.410 | 7.410 | 28,478,148 |
| 2024-03-12 | 7.420 | 7.490 | 7.330 | 7.440 | 7.440 | 22,636,563 |
| 2024-03-11 | 7.230 | 7.390 | 7.220 | 7.380 | 7.380 | 19,785,675 |
| 2024-03-08 | 7.290 | 7.320 | 7.140 | 7.230 | 7.230 | 19,767,922 |
| 2024-03-07 | 7.410 | 7.520 | 7.280 | 7.280 | 7.280 | 24,858,817 |
| 2024-03-06 | 7.380 | 7.490 | 7.290 | 7.380 | 7.380 | 24,487,907 |
| 2024-03-05 | 7.700 | 7.710 | 7.410 | 7.440 | 7.440 | 43,706,793 |
| 2024-03-04 | 7.680 | 7.980 | 7.600 | 7.790 | 7.790 | 50,355,648 |
| 2024-03-01 | 7.730 | 7.820 | 7.600 | 7.700 | 7.700 | 52,282,792 |
| 2024-02-29 | 7.330 | 7.980 | 7.230 | 7.860 | 7.860 | 84,446,008 |
| 2024-02-28 | 7.050 | 7.740 | 6.930 | 7.490 | 7.490 | 68,100,497 |
| 2024-02-27 | 6.860 | 7.080 | 6.830 | 7.040 | 7.040 | 25,295,500 |
| 2024-02-26 | 6.820 | 6.970 | 6.800 | 6.880 | 6.880 | 20,300,455 |
| 2024-02-23 | 6.840 | 6.880 | 6.770 | 6.880 | 6.880 | 21,689,597 |
| 2024-02-22 | 6.710 | 6.920 | 6.690 | 6.870 | 6.870 | 27,379,198 |
| 2024-02-21 | 6.650 | 6.850 | 6.600 | 6.740 | 6.740 | 25,172,895 |
| 2024-02-20 | 6.670 | 6.700 | 6.600 | 6.690 | 6.690 | 13,890,000 |
| 2024-02-19 | 6.730 | 6.780 | 6.610 | 6.720 | 6.720 | 22,103,550 |
| 2024-02-08 | 6.660 | 6.770 | 6.470 | 6.730 | 6.730 | 27,467,835 |
| 2024-02-07 | 6.370 | 6.750 | 6.280 | 6.560 | 6.560 | 29,185,164 |
| 2024-02-06 | 6.000 | 6.430 | 5.600 | 6.370 | 6.370 | 26,232,152 |
| 2024-02-05 | 6.200 | 6.420 | 5.900 | 6.190 | 6.190 | 30,464,149 |
| 2024-02-02 | 6.350 | 6.400 | 5.970 | 6.150 | 6.150 | 15,206,311 |
| 2024-02-01 | 6.300 | 6.480 | 6.190 | 6.280 | 6.280 | 12,531,491 |
| 2024-01-31 | 6.600 | 6.640 | 6.310 | 6.350 | 6.350 | 23,950,012 |
| 2024-01-30 | 6.570 | 6.970 | 6.490 | 6.750 | 6.750 | 31,183,322 |
| 2024-01-29 | 6.690 | 6.760 | 6.560 | 6.570 | 6.570 | 11,139,500 |
| 2024-01-26 | 6.650 | 6.830 | 6.620 | 6.690 | 6.690 | 16,191,707 |
| 2024-01-25 | 6.380 | 6.660 | 6.340 | 6.620 | 6.620 | 17,368,471 |
| 2024-01-24 | 6.300 | 6.380 | 6.140 | 6.360 | 6.360 | 10,946,023 |
| 2024-01-23 | 6.110 | 6.280 | 6.000 | 6.260 | 6.260 | 11,942,965 |
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.