Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 9.010 | 9.540 | 8.840 | 9.060 | 9.060 | 245,727,347 |
| 2022-05-05 | 7.960 | 8.760 | 7.960 | 8.760 | 8.760 | 71,265,747 |
| 2022-04-29 | 7.750 | 8.100 | 7.610 | 7.960 | 7.960 | 155,683,701 |
| 2022-04-28 | 7.800 | 7.990 | 7.400 | 7.680 | 7.680 | 146,389,217 |
| 2022-04-27 | 7.350 | 8.040 | 7.080 | 7.920 | 7.920 | 171,368,950 |
| 2022-04-26 | 8.120 | 8.220 | 7.340 | 7.510 | 7.510 | 165,408,980 |
| 2022-04-25 | 8.030 | 8.810 | 7.980 | 8.000 | 8.000 | 189,060,272 |
| 2022-04-22 | 8.750 | 9.110 | 8.750 | 8.750 | 8.750 | 184,080,845 |
| 2022-04-21 | 11.210 | 11.700 | 9.720 | 9.720 | 9.720 | 322,056,382 |
| 2022-04-20 | 10.010 | 10.800 | 10.010 | 10.800 | 10.800 | 171,248,531 |
| 2022-04-19 | 9.180 | 9.820 | 8.680 | 9.820 | 9.820 | 281,500,001 |
| 2022-04-18 | 7.880 | 8.930 | 7.790 | 8.930 | 8.930 | 205,809,604 |
| 2022-04-15 | 7.620 | 8.400 | 7.600 | 8.120 | 8.120 | 196,673,907 |
| 2022-04-14 | 8.010 | 8.040 | 7.510 | 7.680 | 7.680 | 179,556,052 |
| 2022-04-13 | 7.970 | 8.680 | 7.930 | 8.340 | 8.340 | 233,068,632 |
| 2022-04-12 | 7.700 | 8.460 | 7.430 | 8.010 | 8.010 | 250,197,880 |
| 2022-04-11 | 7.040 | 7.730 | 7.040 | 7.730 | 7.730 | 211,379,260 |
| 2022-04-08 | 7.330 | 7.450 | 6.980 | 7.030 | 7.030 | 179,941,362 |
| 2022-04-07 | 8.100 | 8.230 | 7.500 | 7.590 | 7.590 | 213,297,508 |
| 2022-04-06 | 7.640 | 8.640 | 7.420 | 8.290 | 8.290 | 259,952,705 |
| 2022-04-01 | 9.100 | 9.420 | 8.000 | 8.000 | 8.000 | 320,403,896 |
| 2022-03-31 | 7.570 | 8.560 | 7.410 | 8.560 | 8.560 | 272,612,361 |
| 2022-03-30 | 7.400 | 8.140 | 7.000 | 7.780 | 7.780 | 302,315,116 |
| 2022-03-29 | 6.730 | 7.400 | 6.510 | 7.400 | 7.400 | 122,873,976 |
| 2022-03-28 | 6.730 | 6.730 | 6.320 | 6.730 | 6.730 | 239,556,985 |
| 2022-03-25 | 5.800 | 6.120 | 5.650 | 6.120 | 6.120 | 56,704,227 |
| 2022-03-24 | 5.610 | 5.730 | 5.550 | 5.560 | 5.560 | 31,820,650 |
| 2022-03-23 | 5.670 | 5.710 | 5.580 | 5.640 | 5.640 | 32,517,300 |
| 2022-03-22 | 5.750 | 5.880 | 5.640 | 5.690 | 5.690 | 62,663,760 |
| 2022-03-21 | 5.520 | 5.840 | 5.500 | 5.780 | 5.780 | 84,030,950 |
| 2022-03-18 | 5.430 | 5.550 | 5.410 | 5.520 | 5.520 | 43,370,527 |
| 2022-03-17 | 5.200 | 5.660 | 5.180 | 5.460 | 5.460 | 76,707,013 |
| 2022-03-16 | 5.160 | 5.220 | 4.920 | 5.190 | 5.190 | 37,136,900 |
| 2022-03-15 | 5.410 | 5.520 | 5.070 | 5.080 | 5.080 | 42,267,565 |
| 2022-03-14 | 5.540 | 5.600 | 5.440 | 5.460 | 5.460 | 42,432,000 |
| 2022-03-11 | 5.220 | 5.600 | 5.210 | 5.550 | 5.550 | 74,342,070 |
| 2022-03-10 | 5.350 | 5.350 | 5.210 | 5.290 | 5.290 | 30,726,355 |
| 2022-03-09 | 5.060 | 5.310 | 4.850 | 5.310 | 5.310 | 47,989,255 |
| 2022-03-08 | 5.400 | 5.440 | 5.050 | 5.100 | 5.100 | 46,807,708 |
| 2022-03-07 | 5.750 | 5.750 | 5.450 | 5.500 | 5.500 | 54,954,150 |
| 2022-03-04 | 5.580 | 5.610 | 5.430 | 5.500 | 5.500 | 43,902,200 |
| 2022-03-03 | 5.420 | 5.560 | 5.390 | 5.550 | 5.550 | 57,281,762 |
| 2022-03-02 | 5.370 | 5.530 | 5.350 | 5.440 | 5.440 | 52,567,078 |
| 2022-03-01 | 5.310 | 5.360 | 5.280 | 5.340 | 5.340 | 22,711,665 |
| 2022-02-28 | 5.350 | 5.400 | 5.270 | 5.310 | 5.310 | 26,449,475 |
| 2022-02-25 | 5.320 | 5.400 | 5.290 | 5.330 | 5.330 | 39,699,602 |
| 2022-02-24 | 5.300 | 5.600 | 5.260 | 5.440 | 5.440 | 84,127,079 |
| 2022-02-23 | 5.800 | 5.900 | 5.360 | 5.380 | 5.380 | 105,081,080 |
| 2022-02-22 | 5.550 | 5.650 | 5.510 | 5.640 | 5.640 | 50,334,376 |
| 2022-02-21 | 5.360 | 5.630 | 5.330 | 5.610 | 5.610 | 58,228,987 |
| 2022-02-18 | 5.220 | 5.400 | 5.190 | 5.380 | 5.380 | 34,746,898 |
| 2022-02-17 | 5.220 | 5.270 | 5.180 | 5.260 | 5.260 | 20,573,762 |
| 2022-02-16 | 5.210 | 5.280 | 5.150 | 5.280 | 5.280 | 21,588,135 |
| 2022-02-15 | 5.150 | 5.190 | 5.110 | 5.180 | 5.180 | 17,319,100 |
| 2022-02-14 | 5.200 | 5.270 | 5.130 | 5.180 | 5.180 | 23,193,200 |
| 2022-02-11 | 5.240 | 5.260 | 5.150 | 5.170 | 5.170 | 25,334,900 |
| 2022-02-10 | 5.230 | 5.310 | 5.200 | 5.280 | 5.280 | 28,764,410 |
| 2022-02-09 | 5.180 | 5.340 | 5.120 | 5.250 | 5.250 | 32,988,750 |
| 2022-02-08 | 5.060 | 5.160 | 5.030 | 5.160 | 5.160 | 17,888,030 |
| 2022-02-07 | 5.050 | 5.090 | 4.960 | 5.070 | 5.070 | 18,513,475 |
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.