Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.610	8.740	8.590	8.660	8.660	12,225,112
2023-04-26	8.520	8.730	8.300	8.650	8.650	18,634,148
2023-04-25	8.970	9.030	8.500	8.570	8.570	25,860,149
2023-04-24	9.290	9.320	8.930	8.950	8.950	25,360,895
2023-04-21	9.200	9.410	9.200	9.290	9.290	27,736,579
2023-04-20	9.320	9.330	9.210	9.220	9.220	16,063,173
2023-04-19	9.220	9.410	9.220	9.300	9.300	26,719,016
2023-04-18	9.340	9.360	9.230	9.250	9.250	14,921,582
2023-04-17	9.260	9.340	9.220	9.330	9.330	17,381,551
2023-04-14	9.300	9.320	9.180	9.270	9.270	18,362,565
2023-04-13	9.470	9.480	9.290	9.300	9.300	23,405,310
2023-04-12	9.500	9.540	9.400	9.470	9.470	16,811,546
2023-04-11	9.500	9.570	9.400	9.530	9.530	19,915,297
2023-04-10	9.740	9.740	9.500	9.510	9.510	24,278,897
2023-04-07	9.620	9.720	9.610	9.690	9.690	14,308,182
2023-04-06	9.750	9.750	9.600	9.650	9.650	22,982,685
2023-04-04	9.900	9.940	9.660	9.760	9.760	26,402,043
2023-04-03	9.900	9.950	9.840	9.900	9.900	20,917,021
2023-03-31	9.840	9.950	9.820	9.890	9.890	13,082,795
2023-03-30	10.010	10.030	9.780	9.850	9.850	20,191,946
2023-03-29	10.120	10.130	9.980	9.990	9.990	20,821,063
2023-03-28	10.120	10.250	10.070	10.190	10.190	23,514,711
2023-03-27	10.060	10.160	10.060	10.100	10.100	17,948,088
2023-03-24	10.170	10.170	10.030	10.050	10.050	19,432,350
2023-03-23	10.200	10.220	10.080	10.110	10.110	24,430,225
2023-03-22	10.310	10.340	10.180	10.210	10.210	20,477,420
2023-03-21	10.180	10.260	10.110	10.260	10.260	15,586,238
2023-03-20	10.280	10.310	10.170	10.180	10.180	20,082,256
2023-03-17	10.400	10.550	10.170	10.340	10.340	26,696,576
2023-03-16	10.490	10.590	10.340	10.380	10.380	28,879,860
2023-03-15	10.490	10.550	10.390	10.420	10.420	19,679,768
2023-03-14	10.400	10.640	10.330	10.520	10.520	35,092,319
2023-03-13	10.380	10.450	10.270	10.410	10.410	15,911,393
2023-03-10	10.200	10.500	10.160	10.410	10.410	24,099,580
2023-03-09	10.440	10.440	10.280	10.300	10.300	17,964,870
2023-03-08	10.460	10.500	10.300	10.440	10.440	23,785,161
2023-03-07	10.900	10.900	10.530	10.530	10.530	37,549,436
2023-03-06	10.800	10.900	10.730	10.880	10.880	40,045,393
2023-03-03	10.750	10.790	10.650	10.760	10.760	19,807,391
2023-03-02	10.760	10.850	10.710	10.750	10.750	24,072,600
2023-03-01	10.690	10.730	10.630	10.730	10.730	18,877,108
2023-02-28	10.730	10.730	10.600	10.680	10.680	15,663,376
2023-02-27	10.660	10.750	10.570	10.700	10.700	16,313,452
2023-02-24	10.750	10.770	10.610	10.650	10.650	15,680,611
2023-02-23	10.850	10.860	10.720	10.740	10.740	22,698,801
2023-02-22	10.760	10.950	10.750	10.880	10.880	38,833,577
2023-02-21	10.760	10.840	10.630	10.760	10.760	24,945,138
2023-02-20	10.610	10.740	10.500	10.740	10.740	26,789,324
2023-02-17	10.590	10.720	10.550	10.620	10.620	23,879,149
2023-02-16	10.850	10.920	10.500	10.660	10.660	46,558,448
2023-02-15	10.890	10.920	10.780	10.850	10.850	44,059,072
2023-02-14	11.480	11.490	10.920	10.930	10.930	95,639,793
2023-02-13	11.390	11.450	11.160	11.330	11.330	66,715,190
2023-02-10	10.910	11.390	10.910	11.270	11.270	93,253,096
2023-02-09	10.750	10.920	10.750	10.910	10.910	27,686,344
2023-02-08	11.010	11.020	10.750	10.820	10.820	40,251,207
2023-02-07	11.000	11.060	10.920	11.040	11.040	33,946,051
2023-02-06	11.050	11.070	10.910	11.000	11.000	34,066,462
2023-02-03	11.020	11.180	10.900	11.090	11.090	52,019,811
2023-02-02	11.010	11.160	11.000	11.050	11.050	51,307,490

← NewerPage 15 of 21 · 1,212 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.