Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.500	9.560	9.350	9.410	9.410	42,834,762
2023-07-26	9.600	9.680	9.450	9.620	9.620	43,202,027
2023-07-25	9.600	9.800	9.540	9.700	9.700	57,314,550
2023-07-24	9.590	9.670	9.490	9.570	9.570	62,155,347
2023-07-21	9.460	10.090	9.460	9.870	9.870	111,497,240
2023-07-20	9.630	9.770	9.350	9.370	9.370	53,278,002
2023-07-19	9.480	9.600	9.330	9.410	9.410	56,561,336
2023-07-18	9.900	10.140	9.550	9.590	9.590	92,608,182
2023-07-17	9.450	9.970	9.430	9.660	9.660	88,377,646
2023-07-14	9.300	9.960	9.250	9.520	9.520	94,227,947
2023-07-13	9.300	9.370	9.210	9.330	9.330	54,104,603
2023-07-12	9.270	9.500	9.230	9.460	9.460	91,114,360
2023-07-11	9.400	9.420	9.150	9.280	9.280	61,631,003
2023-07-10	9.440	9.610	9.350	9.420	9.420	117,867,196
2023-07-07	8.690	9.540	8.680	9.540	9.540	143,412,891
2023-07-06	8.620	8.730	8.550	8.670	8.670	14,487,512
2023-07-05	8.690	8.700	8.620	8.640	8.640	9,139,800
2023-07-04	8.710	8.720	8.620	8.690	8.690	10,447,571
2023-07-03	8.650	8.710	8.640	8.710	8.710	12,565,369
2023-06-30	8.570	8.640	8.570	8.610	8.610	9,947,510
2023-06-29	8.580	8.650	8.530	8.570	8.570	9,237,100
2023-06-28	8.630	8.650	8.500	8.590	8.590	10,999,600
2023-06-27	8.600	8.730	8.600	8.650	8.650	10,706,655
2023-06-26	8.550	8.640	8.500	8.570	8.570	10,936,974
2023-06-21	8.740	8.820	8.570	8.580	8.580	15,963,593
2023-06-20	8.880	8.900	8.740	8.740	8.740	21,729,210
2023-06-19	9.090	9.150	8.910	8.910	8.910	22,682,547
2023-06-16	8.990	9.060	8.970	9.000	9.000	16,315,923
2023-06-15	8.950	9.030	8.820	9.030	9.030	21,468,627
2023-06-14	8.970	9.040	8.910	8.960	8.960	17,684,775
2023-06-13	9.160	9.160	8.960	8.970	8.970	25,731,928
2023-06-12	9.130	9.370	9.070	9.100	9.100	39,020,465
2023-06-09	9.050	9.150	8.960	9.150	9.150	32,944,519
2023-06-08	8.710	9.280	8.690	9.150	9.150	64,026,044
2023-06-07	8.560	8.720	8.560	8.690	8.690	11,047,944
2023-06-06	8.850	8.850	8.600	8.630	8.630	15,914,777
2023-06-05	8.890	8.980	8.820	8.850	8.850	16,554,400
2023-06-02	8.810	8.910	8.800	8.870	8.870	18,900,972
2023-06-01	8.750	8.950	8.680	8.930	8.930	32,049,931
2023-05-31	8.510	8.980	8.460	8.850	8.850	44,733,632
2023-05-30	8.580	8.580	8.380	8.500	8.500	16,710,906
2023-05-29	8.440	8.670	8.420	8.600	8.600	20,605,981
2023-05-26	8.490	8.500	8.360	8.440	8.440	11,596,200
2023-05-25	8.540	8.680	8.500	8.540	8.540	18,667,820
2023-05-24	8.430	8.500	8.350	8.480	8.480	12,253,800
2023-05-23	8.630	8.630	8.420	8.430	8.430	14,439,800
2023-05-22	8.520	8.680	8.440	8.640	8.640	18,736,072
2023-05-19	8.410	8.540	8.300	8.530	8.530	15,575,596
2023-05-18	8.660	8.660	8.450	8.460	8.460	17,858,502
2023-05-17	8.550	8.710	8.550	8.670	8.670	9,311,033
2023-05-16	8.750	8.770	8.600	8.610	8.610	9,555,881
2023-05-15	8.700	8.810	8.560	8.770	8.770	12,911,460
2023-05-12	8.860	8.890	8.680	8.690	8.690	11,919,800
2023-05-11	8.800	8.890	8.770	8.870	8.870	13,198,458
2023-05-10	8.830	8.860	8.730	8.800	8.800	11,988,650
2023-05-09	8.880	8.990	8.790	8.830	8.830	15,849,850
2023-05-08	8.790	8.900	8.750	8.900	8.900	15,388,570
2023-05-05	8.980	8.980	8.740	8.810	8.810	15,799,540
2023-05-04	8.900	9.080	8.830	9.010	9.010	18,919,600
2023-04-28	8.630	8.910	8.630	8.910	8.910	21,010,110

← NewerPage 14 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.