Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.500 | 6.500 | 6.080 | 6.110 | 6.110 | 12,665,938 |
| 2024-01-19 | 6.620 | 6.620 | 6.500 | 6.500 | 6.500 | 7,497,783 |
| 2024-01-18 | 6.700 | 6.750 | 6.430 | 6.620 | 6.620 | 17,621,540 |
| 2024-01-17 | 7.060 | 7.060 | 6.800 | 6.810 | 6.810 | 12,596,389 |
| 2024-01-16 | 7.180 | 7.190 | 7.020 | 7.090 | 7.090 | 11,235,000 |
| 2024-01-15 | 7.220 | 7.320 | 7.210 | 7.230 | 7.230 | 7,520,926 |
| 2024-01-12 | 7.180 | 7.270 | 7.160 | 7.170 | 7.170 | 5,900,811 |
| 2024-01-11 | 7.120 | 7.210 | 7.110 | 7.200 | 7.200 | 6,831,611 |
| 2024-01-10 | 7.170 | 7.170 | 7.080 | 7.110 | 7.110 | 5,606,982 |
| 2024-01-09 | 7.180 | 7.220 | 7.130 | 7.190 | 7.190 | 5,974,471 |
| 2024-01-08 | 7.220 | 7.250 | 7.140 | 7.140 | 7.140 | 7,479,874 |
| 2024-01-05 | 7.380 | 7.400 | 7.230 | 7.250 | 7.250 | 9,146,512 |
| 2024-01-04 | 7.470 | 7.470 | 7.330 | 7.370 | 7.370 | 9,881,300 |
| 2024-01-03 | 7.450 | 7.500 | 7.430 | 7.480 | 7.480 | 8,439,300 |
| 2024-01-02 | 7.450 | 7.510 | 7.420 | 7.490 | 7.490 | 11,386,111 |
| 2023-12-29 | 7.440 | 7.450 | 7.400 | 7.450 | 7.450 | 12,127,250 |
| 2023-12-28 | 7.340 | 7.420 | 7.250 | 7.420 | 7.420 | 15,474,407 |
| 2023-12-27 | 7.360 | 7.440 | 7.300 | 7.370 | 7.370 | 10,501,424 |
| 2023-12-26 | 7.260 | 7.330 | 7.230 | 7.300 | 7.300 | 9,474,600 |
| 2023-12-25 | 7.360 | 7.360 | 7.210 | 7.260 | 7.260 | 11,139,706 |
| 2023-12-22 | 7.450 | 7.480 | 7.340 | 7.380 | 7.380 | 21,020,521 |
| 2023-12-21 | 7.470 | 7.850 | 7.450 | 7.600 | 7.600 | 36,836,885 |
| 2023-12-20 | 7.190 | 7.440 | 7.180 | 7.270 | 7.270 | 16,281,024 |
| 2023-12-19 | 7.180 | 7.220 | 7.130 | 7.160 | 7.160 | 5,779,737 |
| 2023-12-18 | 7.280 | 7.350 | 7.160 | 7.170 | 7.170 | 8,481,715 |
| 2023-12-15 | 7.430 | 7.430 | 7.310 | 7.320 | 7.320 | 9,599,500 |
| 2023-12-14 | 7.430 | 7.520 | 7.360 | 7.380 | 7.380 | 11,225,400 |
| 2023-12-13 | 7.450 | 7.490 | 7.370 | 7.380 | 7.380 | 7,976,300 |
| 2023-12-12 | 7.460 | 7.460 | 7.390 | 7.460 | 7.460 | 7,205,200 |
| 2023-12-11 | 7.450 | 7.480 | 7.310 | 7.470 | 7.470 | 12,780,950 |
| 2023-12-08 | 7.650 | 7.700 | 7.460 | 7.460 | 7.460 | 17,740,598 |
| 2023-12-07 | 7.700 | 7.720 | 7.600 | 7.650 | 7.650 | 8,412,500 |
| 2023-12-06 | 7.620 | 7.770 | 7.600 | 7.720 | 7.720 | 10,196,925 |
| 2023-12-05 | 7.760 | 7.790 | 7.650 | 7.650 | 7.650 | 11,504,175 |
| 2023-12-04 | 7.900 | 7.920 | 7.750 | 7.760 | 7.760 | 17,527,637 |
| 2023-12-01 | 7.890 | 7.930 | 7.860 | 7.900 | 7.900 | 8,739,146 |
| 2023-11-30 | 8.010 | 8.040 | 7.840 | 7.880 | 7.880 | 14,246,297 |
| 2023-11-29 | 8.030 | 8.150 | 7.950 | 8.010 | 8.010 | 17,509,900 |
| 2023-11-28 | 7.940 | 8.130 | 7.810 | 8.040 | 8.040 | 24,522,961 |
| 2023-11-27 | 7.870 | 8.070 | 7.860 | 7.960 | 7.960 | 22,759,100 |
| 2023-11-24 | 7.870 | 7.970 | 7.850 | 7.890 | 7.890 | 10,849,800 |
| 2023-11-23 | 7.850 | 7.940 | 7.820 | 7.910 | 7.910 | 8,066,300 |
| 2023-11-22 | 7.880 | 7.930 | 7.830 | 7.830 | 7.830 | 7,557,100 |
| 2023-11-21 | 7.980 | 7.990 | 7.870 | 7.890 | 7.890 | 10,318,800 |
| 2023-11-20 | 7.790 | 7.960 | 7.770 | 7.960 | 7.960 | 18,672,614 |
| 2023-11-17 | 7.830 | 7.830 | 7.760 | 7.790 | 7.790 | 6,893,985 |
| 2023-11-16 | 7.880 | 7.940 | 7.790 | 7.800 | 7.800 | 9,968,844 |
| 2023-11-15 | 7.890 | 7.910 | 7.860 | 7.880 | 7.880 | 9,227,300 |
| 2023-11-14 | 7.850 | 7.880 | 7.820 | 7.870 | 7.870 | 8,054,400 |
| 2023-11-13 | 7.830 | 7.860 | 7.770 | 7.850 | 7.850 | 8,805,941 |
| 2023-11-10 | 7.810 | 7.870 | 7.790 | 7.830 | 7.830 | 8,096,900 |
| 2023-11-09 | 7.860 | 7.920 | 7.810 | 7.820 | 7.820 | 9,106,700 |
| 2023-11-08 | 7.940 | 7.940 | 7.840 | 7.880 | 7.880 | 10,160,086 |
| 2023-11-07 | 7.930 | 7.960 | 7.820 | 7.950 | 7.950 | 14,351,150 |
| 2023-11-06 | 7.810 | 7.890 | 7.780 | 7.890 | 7.890 | 12,368,833 |
| 2023-11-03 | 7.690 | 7.800 | 7.680 | 7.780 | 7.780 | 7,193,063 |
| 2023-11-02 | 7.820 | 7.840 | 7.710 | 7.710 | 7.710 | 7,464,700 |
| 2023-11-01 | 7.800 | 7.850 | 7.780 | 7.820 | 7.820 | 7,471,197 |
| 2023-10-31 | 7.800 | 7.830 | 7.740 | 7.780 | 7.780 | 8,792,007 |
| 2023-10-30 | 7.680 | 7.840 | 7.660 | 7.800 | 7.800 | 14,439,774 |
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.