Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.700	10.190	9.610	10.100	10.100	57,836,275
2022-10-31	9.590	9.970	9.550	9.780	9.780	47,383,963
2022-10-28	9.920	9.920	9.300	9.360	9.360	39,464,422
2022-10-27	10.100	10.150	9.920	9.980	9.980	29,333,966
2022-10-26	9.880	10.060	9.800	10.060	10.060	34,909,333
2022-10-25	9.810	9.880	9.500	9.840	9.840	31,028,855
2022-10-24	10.070	10.250	9.750	9.900	9.900	40,137,005
2022-10-21	10.120	10.220	9.900	10.020	10.020	33,807,370
2022-10-20	10.190	10.300	10.060	10.120	10.120	32,243,842
2022-10-19	10.380	10.530	10.190	10.190	10.190	40,422,504
2022-10-18	10.650	10.750	10.410	10.430	10.430	53,844,919
2022-10-17	10.460	11.090	10.460	10.680	10.680	75,839,040
2022-10-14	10.190	10.580	10.080	10.450	10.450	78,759,690
2022-10-13	9.670	10.400	9.600	10.240	10.240	80,482,154
2022-10-12	9.530	9.840	9.530	9.800	9.800	48,216,051
2022-10-11	9.540	9.590	9.300	9.500	9.500	28,990,731
2022-10-10	9.280	9.550	9.210	9.410	9.410	39,810,216
2022-09-30	9.390	9.450	9.130	9.210	9.210	30,502,855
2022-09-29	9.620	9.710	9.320	9.410	9.410	46,826,780
2022-09-28	10.400	10.480	9.500	9.590	9.590	57,689,614
2022-09-27	10.310	10.540	10.020	10.540	10.540	46,142,682
2022-09-26	10.780	10.900	10.300	10.300	10.300	63,842,472
2022-09-23	11.290	11.550	11.040	11.050	11.050	63,644,808
2022-09-22	10.700	11.760	10.680	11.410	11.410	94,349,161
2022-09-21	10.590	11.100	10.520	10.920	10.920	58,098,316
2022-09-20	10.550	10.730	10.460	10.590	10.590	27,987,315
2022-09-19	10.440	10.590	10.200	10.450	10.450	24,172,698
2022-09-16	10.580	10.760	10.450	10.480	10.480	34,286,429
2022-09-15	10.850	10.900	10.380	10.590	10.590	43,575,588
2022-09-14	11.000	11.130	10.760	10.850	10.850	53,312,974
2022-09-13	11.380	11.450	11.250	11.260	11.260	44,646,505
2022-09-09	11.340	11.450	10.920	11.190	11.190	54,445,165
2022-09-08	11.800	11.880	11.310	11.400	11.400	77,713,089
2022-09-07	11.680	12.020	11.530	11.940	11.940	89,755,763
2022-09-06	11.440	11.800	11.330	11.680	11.680	72,253,908
2022-09-05	11.410	11.550	11.180	11.440	11.440	55,966,507
2022-09-02	11.520	11.660	11.330	11.530	11.530	57,515,220
2022-09-01	11.330	11.980	11.310	11.530	11.530	86,105,014
2022-08-31	11.560	11.850	11.170	11.330	11.330	77,629,237
2022-08-30	12.400	12.580	11.600	11.770	11.770	109,198,590
2022-08-29	12.400	12.710	12.200	12.470	12.470	91,787,467
2022-08-26	12.250	12.890	11.910	12.710	12.710	130,337,811
2022-08-25	12.800	13.480	12.400	12.440	12.440	167,050,173
2022-08-24	12.550	13.500	12.240	13.000	13.000	177,878,337
2022-08-23	11.900	12.820	11.730	12.540	12.540	124,962,244
2022-08-22	11.640	12.590	11.600	12.090	12.090	125,657,834
2022-08-19	11.220	11.850	11.220	11.510	11.510	105,892,302
2022-08-18	11.500	11.500	11.200	11.280	11.280	88,021,485
2022-08-17	10.850	11.950	10.750	11.650	11.650	143,771,509
2022-08-16	10.640	10.960	10.620	10.880	10.880	64,518,651
2022-08-15	10.640	11.150	10.620	10.800	10.800	92,224,891
2022-08-12	10.330	10.580	10.260	10.410	10.410	50,247,137
2022-08-11	10.230	10.350	10.140	10.300	10.300	36,188,998
2022-08-10	10.370	10.550	10.180	10.210	10.210	41,781,072
2022-08-09	10.340	10.640	10.240	10.490	10.490	52,891,967
2022-08-08	10.230	10.380	10.100	10.360	10.360	37,865,167
2022-08-05	10.250	10.370	10.060	10.260	10.260	47,614,332
2022-08-04	10.450	10.540	10.000	10.170	10.170	72,853,418
2022-08-03	10.780	10.990	10.330	10.650	10.650	87,935,578
2022-08-02	10.390	11.260	10.300	11.150	11.150	135,269,108

← NewerPage 17 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.