Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.600	10.650	10.210	10.510	10.510	54,309,114
2022-07-29	10.740	10.890	10.580	10.670	10.670	48,819,804
2022-07-28	10.680	10.800	10.630	10.730	10.730	40,482,351
2022-07-27	10.680	10.840	10.620	10.710	10.710	38,973,178
2022-07-26	10.580	10.690	10.530	10.650	10.650	41,073,065
2022-07-25	10.810	10.830	10.450	10.490	10.490	46,368,006
2022-07-22	11.000	11.080	10.710	10.810	10.810	61,256,651
2022-07-21	11.880	11.880	10.960	11.100	11.100	100,527,310
2022-07-20	12.120	12.150	11.810	11.890	11.890	60,877,507
2022-07-19	12.100	12.410	12.050	12.190	12.190	46,630,053
2022-07-18	12.050	12.260	12.050	12.180	12.180	52,895,248
2022-07-15	12.600	12.850	12.120	12.160	12.160	78,479,101
2022-07-14	12.600	13.000	12.380	12.720	12.720	97,270,149
2022-07-13	12.020	12.970	11.910	12.780	12.780	132,156,359
2022-07-12	12.080	12.240	11.900	12.150	12.150	65,106,686
2022-07-11	11.790	12.380	11.660	12.300	12.300	112,429,477
2022-07-08	11.820	11.950	11.700	11.730	11.730	49,442,750
2022-07-07	11.720	11.860	11.630	11.820	11.820	43,248,569
2022-07-06	12.170	12.170	11.600	11.720	11.720	60,957,476
2022-07-05	12.290	12.390	11.850	12.170	12.170	88,590,176
2022-07-04	11.550	12.120	11.550	12.020	12.020	76,517,882
2022-07-01	12.000	12.110	11.710	11.740	11.740	66,030,211
2022-06-30	12.230	12.340	11.830	11.880	11.880	108,984,769
2022-06-29	12.810	13.390	12.430	12.450	12.450	119,698,599
2022-06-28	12.600	13.100	12.400	12.880	12.880	112,422,832
2022-06-27	12.200	12.940	12.200	12.790	12.790	128,329,460
2022-06-24	12.200	12.660	12.130	12.350	12.350	86,282,128
2022-06-23	12.500	12.540	12.130	12.330	12.330	90,528,620
2022-06-22	12.300	12.940	12.120	12.690	12.690	114,052,017
2022-06-21	13.100	13.190	12.220	12.390	12.390	114,616,407
2022-06-20	12.830	13.250	12.800	13.040	13.040	87,786,290
2022-06-17	13.160	13.250	12.540	12.960	12.960	126,203,355
2022-06-16	13.400	13.700	13.090	13.330	13.330	102,173,203
2022-06-15	13.810	14.140	13.360	13.420	13.420	139,500,679
2022-06-14	14.410	14.700	13.690	14.070	14.070	150,230,567
2022-06-13	13.840	15.150	13.760	14.730	14.730	208,972,509
2022-06-10	13.550	14.210	13.280	13.910	13.910	116,973,292
2022-06-09	14.020	14.540	13.250	13.930	13.930	157,521,961
2022-06-08	13.360	14.110	13.330	13.890	13.890	157,227,807
2022-06-07	15.230	15.370	13.840	13.840	13.840	233,978,541
2022-06-06	14.650	15.870	14.280	15.380	15.380	207,462,124
2022-06-02	15.000	15.720	14.520	15.100	15.100	194,880,022
2022-06-01	15.830	15.830	14.500	15.300	15.300	245,432,726
2022-05-31	13.950	15.840	13.950	15.840	15.840	299,808,391
2022-05-30	15.320	15.800	14.140	14.400	14.400	301,579,998
2022-05-27	13.100	14.780	12.890	14.780	14.780	268,729,581
2022-05-26	13.550	13.650	12.310	13.440	13.440	218,381,217
2022-05-25	13.750	14.220	13.000	13.390	13.390	240,313,657
2022-05-24	13.800	14.620	13.250	13.980	13.980	287,159,472
2022-05-23	12.440	13.680	12.410	13.680	13.680	266,581,215
2022-05-20	11.000	12.440	10.820	12.440	12.440	307,322,644
2022-05-19	10.960	11.620	10.730	11.310	11.310	288,220,672
2022-05-18	10.210	11.230	10.210	10.560	10.560	193,761,222
2022-05-17	11.800	11.960	10.600	10.770	10.770	280,305,896
2022-05-16	10.810	11.370	10.650	11.370	11.370	148,126,529
2022-05-13	9.450	10.340	9.450	10.340	10.340	218,669,871
2022-05-12	10.020	10.280	9.340	9.400	9.400	207,404,399
2022-05-11	10.680	11.200	10.140	10.380	10.380	264,651,845
2022-05-10	9.200	10.510	9.000	10.510	10.510	203,869,205
2022-05-09	8.800	9.900	8.730	9.550	9.550	194,602,251

← NewerPage 18 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.