Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.520	7.720	7.500	7.690	7.690	13,426,211
2023-10-26	7.620	7.640	7.480	7.580	7.580	12,834,171
2023-10-25	7.660	7.780	7.660	7.680	7.680	12,451,171
2023-10-24	7.580	7.690	7.520	7.630	7.630	9,250,240
2023-10-23	7.810	7.810	7.500	7.560	7.560	15,488,665
2023-10-20	8.080	8.080	7.810	7.860	7.860	20,069,426
2023-10-19	8.330	8.330	8.120	8.120	8.120	22,605,140
2023-10-18	8.090	8.480	8.090	8.370	8.370	43,731,098
2023-10-17	8.150	8.150	8.030	8.060	8.060	9,427,915
2023-10-16	8.090	8.220	8.080	8.170	8.170	10,785,505
2023-10-13	8.220	8.230	8.070	8.080	8.080	12,515,067
2023-10-12	8.190	8.240	8.160	8.230	8.230	10,194,808
2023-10-11	8.200	8.220	8.140	8.170	8.170	6,428,113
2023-10-10	8.200	8.240	8.170	8.180	8.180	6,619,035
2023-10-09	8.230	8.240	8.130	8.180	8.180	8,355,813
2023-09-28	8.200	8.240	8.180	8.240	8.240	8,046,558
2023-09-27	8.230	8.270	8.200	8.200	8.200	7,875,100
2023-09-26	8.360	8.370	8.210	8.230	8.230	9,345,500
2023-09-25	8.360	8.440	8.350	8.360	8.360	7,459,300
2023-09-22	8.310	8.380	8.260	8.380	8.380	8,731,800
2023-09-21	8.500	8.500	8.310	8.310	8.310	10,792,100
2023-09-20	8.490	8.580	8.460	8.500	8.500	9,796,400
2023-09-19	8.460	8.530	8.420	8.530	8.530	11,232,750
2023-09-18	8.420	8.470	8.310	8.460	8.460	9,289,500
2023-09-15	8.400	8.450	8.370	8.420	8.420	7,975,300
2023-09-14	8.440	8.480	8.350	8.370	8.370	10,208,900
2023-09-13	8.560	8.570	8.430	8.470	8.470	11,074,100
2023-09-12	8.560	8.610	8.530	8.580	8.580	7,407,687
2023-09-11	8.510	8.590	8.480	8.580	8.580	11,160,050
2023-09-08	8.600	8.600	8.450	8.500	8.500	15,684,600
2023-09-07	8.690	8.760	8.610	8.620	8.620	12,837,646
2023-09-06	8.770	8.770	8.650	8.710	8.710	15,147,037
2023-09-05	8.860	8.870	8.780	8.800	8.800	11,632,980
2023-09-04	8.810	8.900	8.770	8.890	8.890	17,104,580
2023-09-01	8.720	8.810	8.720	8.770	8.770	10,009,100
2023-08-31	8.820	8.820	8.710	8.720	8.720	10,926,000
2023-08-30	8.800	8.880	8.730	8.820	8.820	17,125,700
2023-08-29	8.710	8.860	8.650	8.860	8.860	18,383,760
2023-08-28	9.080	9.140	8.700	8.720	8.720	26,388,901
2023-08-25	8.770	8.960	8.700	8.740	8.740	20,942,173
2023-08-24	8.760	8.870	8.630	8.850	8.850	21,051,916
2023-08-23	8.700	8.880	8.660	8.740	8.740	15,675,784
2023-08-22	8.720	8.800	8.560	8.770	8.770	16,701,264
2023-08-21	8.810	8.870	8.700	8.710	8.710	12,645,516
2023-08-18	9.030	9.070	8.810	8.810	8.810	16,523,155
2023-08-17	9.000	9.050	8.800	9.050	9.050	20,659,141
2023-08-16	9.130	9.160	9.000	9.000	9.000	17,931,154
2023-08-15	9.120	9.290	9.070	9.180	9.180	20,308,252
2023-08-14	9.150	9.170	8.990	9.120	9.120	23,535,019
2023-08-11	9.550	9.550	9.200	9.230	9.230	43,406,667
2023-08-10	9.560	9.730	9.520	9.600	9.600	32,382,658
2023-08-09	9.790	9.820	9.520	9.560	9.560	39,762,070
2023-08-08	9.830	9.960	9.640	9.800	9.800	64,884,811
2023-08-07	9.650	10.000	9.610	9.830	9.830	96,834,386
2023-08-04	9.550	9.610	9.440	9.470	9.470	36,126,325
2023-08-03	9.570	9.690	9.520	9.600	9.600	29,346,810
2023-08-02	9.600	9.650	9.500	9.540	9.540	29,305,767
2023-08-01	9.710	9.710	9.590	9.650	9.650	45,577,844
2023-07-31	9.470	9.860	9.470	9.840	9.840	92,571,450
2023-07-28	9.330	9.400	9.190	9.340	9.340	37,460,242

← NewerPage 13 of 21 · 1,216 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.