Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.080	11.180	10.850	11.160	11.160	69,285,252
2023-01-31	10.700	11.220	10.650	11.070	11.070	80,095,911
2023-01-30	10.930	10.930	10.600	10.720	10.720	66,285,173
2023-01-20	10.310	10.660	10.250	10.610	10.610	71,799,975
2023-01-19	10.120	10.150	10.060	10.120	10.120	16,282,670
2023-01-18	10.230	10.280	10.150	10.160	10.160	17,361,492
2023-01-17	10.170	10.260	10.100	10.200	10.200	23,123,584
2023-01-16	10.120	10.200	10.070	10.150	10.150	24,666,038
2023-01-13	10.030	10.100	9.980	10.080	10.080	20,529,289
2023-01-12	9.970	10.060	9.950	10.020	10.020	17,012,184
2023-01-11	10.120	10.170	10.010	10.010	10.010	23,728,352
2023-01-10	10.280	10.300	10.130	10.190	10.190	22,165,203
2023-01-09	10.190	10.220	10.150	10.190	10.190	19,860,057
2023-01-06	10.190	10.290	10.140	10.170	10.170	25,292,786
2023-01-05	10.210	10.280	10.100	10.250	10.250	28,511,652
2023-01-04	10.290	10.340	10.170	10.190	10.190	30,489,845
2023-01-03	10.090	10.290	10.040	10.290	10.290	30,231,947
2022-12-30	10.190	10.280	10.110	10.240	10.240	26,748,418
2022-12-29	10.140	10.390	10.140	10.210	10.210	32,186,668
2022-12-28	10.520	10.580	10.250	10.260	10.260	55,795,238
2022-12-27	10.000	10.910	9.950	10.710	10.710	96,696,301
2022-12-26	10.140	10.540	10.060	10.210	10.210	74,010,163
2022-12-23	9.790	9.910	9.540	9.740	9.740	33,492,661
2022-12-22	10.060	10.190	9.810	9.870	9.870	30,938,989
2022-12-21	10.000	10.200	9.900	10.100	10.100	28,499,044
2022-12-20	10.300	10.410	10.010	10.030	10.030	42,042,503
2022-12-19	10.900	10.950	10.400	10.470	10.470	57,010,709
2022-12-16	10.700	11.130	10.670	11.050	11.050	85,076,090
2022-12-15	10.550	10.890	10.430	10.840	10.840	60,794,687
2022-12-14	10.710	10.710	10.460	10.550	10.550	35,420,293
2022-12-13	10.760	10.870	10.620	10.730	10.730	44,289,112
2022-12-12	10.560	10.900	10.520	10.850	10.850	57,909,044
2022-12-09	10.500	10.660	10.440	10.640	10.640	44,781,410
2022-12-08	10.710	10.740	10.460	10.500	10.500	58,719,221
2022-12-07	11.010	11.090	10.810	10.880	10.880	87,734,512
2022-12-06	10.870	11.870	10.800	11.230	11.230	118,737,905
2022-12-05	10.490	11.050	10.460	10.860	10.860	89,302,818
2022-12-02	10.490	10.770	10.430	10.570	10.570	83,315,303
2022-12-01	10.200	10.580	10.160	10.490	10.490	78,067,772
2022-11-30	9.870	10.620	9.830	10.380	10.380	104,237,009
2022-11-29	9.830	9.890	9.780	9.880	9.880	23,094,866
2022-11-28	9.660	9.900	9.570	9.850	9.850	24,199,871
2022-11-25	9.770	9.800	9.680	9.750	9.750	14,788,319
2022-11-24	9.780	9.810	9.690	9.770	9.770	17,821,424
2022-11-23	9.730	9.800	9.660	9.770	9.770	19,648,830
2022-11-22	9.880	9.930	9.700	9.730	9.730	22,130,412
2022-11-21	9.800	9.950	9.610	9.940	9.940	28,405,164
2022-11-18	10.070	10.090	9.780	9.800	9.800	42,882,072
2022-11-17	10.200	10.200	9.970	10.060	10.060	30,889,154
2022-11-16	10.400	10.400	10.130	10.200	10.200	33,331,384
2022-11-15	9.970	10.410	9.970	10.400	10.400	56,567,356
2022-11-14	10.200	10.220	9.830	9.970	9.970	45,713,419
2022-11-11	10.400	10.500	10.200	10.220	10.220	62,302,471
2022-11-10	10.180	10.590	10.090	10.370	10.370	68,251,734
2022-11-09	10.170	10.270	10.110	10.180	10.180	24,828,154
2022-11-08	10.200	10.300	10.050	10.160	10.160	33,444,695
2022-11-07	10.250	10.410	10.200	10.270	10.270	44,358,408
2022-11-04	10.280	10.450	10.190	10.360	10.360	58,820,725
2022-11-03	9.970	10.420	9.920	10.340	10.340	63,098,541
2022-11-02	10.100	10.260	9.960	10.090	10.090	56,583,871

← NewerPage 16 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.