Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.400 | 5.490 | 5.250 | 5.300 | 5.300 | 22,553,595 |
| 2026-07-16 | 5.420 | 5.550 | 5.380 | 5.440 | 5.440 | 23,558,752 |
| 2026-07-15 | 5.250 | 5.490 | 5.220 | 5.400 | 5.400 | 29,379,750 |
| 2026-07-14 | 5.170 | 5.360 | 5.170 | 5.310 | 5.310 | 24,373,300 |
| 2026-07-13 | 5.250 | 5.290 | 5.150 | 5.160 | 5.160 | 15,971,532 |
| 2026-07-10 | 5.080 | 5.310 | 5.020 | 5.250 | 5.250 | 21,874,200 |
| 2026-07-09 | 5.140 | 5.160 | 5.000 | 5.100 | 5.100 | 19,183,500 |
| 2026-07-08 | 5.200 | 5.220 | 5.090 | 5.140 | 5.140 | 14,260,000 |
| 2026-07-07 | 5.350 | 5.370 | 5.180 | 5.190 | 5.190 | 15,051,530 |
| 2026-07-06 | 5.360 | 5.430 | 5.320 | 5.330 | 5.330 | 14,237,700 |
| 2026-07-03 | 5.350 | 5.410 | 5.300 | 5.370 | 5.370 | 17,536,700 |
| 2026-07-02 | 5.360 | 5.490 | 5.320 | 5.350 | 5.350 | 20,999,200 |
| 2026-07-01 | 5.250 | 5.410 | 5.230 | 5.350 | 5.350 | 23,172,533 |
| 2026-06-30 | 5.250 | 5.300 | 5.160 | 5.240 | 5.240 | 14,343,320 |
| 2026-06-29 | 5.310 | 5.330 | 5.140 | 5.290 | 5.290 | 16,058,250 |
| 2026-06-26 | 5.360 | 5.410 | 5.270 | 5.290 | 5.290 | 15,938,000 |
| 2026-06-25 | 5.420 | 5.440 | 5.320 | 5.370 | 5.370 | 19,939,117 |
| 2026-06-24 | 5.630 | 5.650 | 5.430 | 5.450 | 5.450 | 22,453,788 |
| 2026-06-23 | 5.650 | 5.780 | 5.620 | 5.670 | 5.670 | 19,344,033 |
| 2026-06-22 | 5.600 | 5.720 | 5.460 | 5.700 | 5.700 | 24,024,876 |
| 2026-06-18 | 5.690 | 5.730 | 5.550 | 5.650 | 5.650 | 14,741,200 |
| 2026-06-17 | 5.810 | 5.830 | 5.690 | 5.710 | 5.701 | 14,949,200 |
| 2026-06-16 | 5.900 | 5.900 | 5.770 | 5.790 | 5.781 | 16,299,635 |
| 2026-06-15 | 5.910 | 5.950 | 5.820 | 5.900 | 5.891 | 20,311,849 |
| 2026-06-12 | 5.760 | 5.950 | 5.720 | 5.900 | 5.891 | 24,070,779 |
| 2026-06-11 | 5.720 | 5.850 | 5.650 | 5.800 | 5.791 | 19,472,650 |
| 2026-06-10 | 5.830 | 5.870 | 5.690 | 5.740 | 5.740 | 24,231,438 |
| 2026-06-09 | 5.990 | 6.040 | 5.780 | 5.860 | 5.860 | 27,386,572 |
| 2026-06-08 | 6.030 | 6.180 | 5.950 | 5.990 | 5.990 | 29,975,150 |
| 2026-06-05 | 6.200 | 6.340 | 6.120 | 6.150 | 6.150 | 29,675,428 |
| 2026-06-04 | 6.140 | 6.380 | 6.100 | 6.260 | 6.260 | 42,558,463 |
| 2026-06-03 | 6.050 | 6.170 | 6.010 | 6.170 | 6.170 | 32,696,637 |
| 2026-06-02 | 6.190 | 6.190 | 6.000 | 6.030 | 6.030 | 25,740,634 |
| 2026-06-01 | 6.040 | 6.200 | 6.020 | 6.190 | 6.190 | 26,960,250 |
| 2026-05-29 | 6.000 | 6.170 | 5.960 | 6.060 | 6.060 | 29,669,022 |
| 2026-05-28 | 6.030 | 6.110 | 5.920 | 6.010 | 6.010 | 20,291,552 |
| 2026-05-27 | 6.120 | 6.180 | 5.980 | 6.070 | 6.070 | 31,080,490 |
| 2026-05-26 | 6.110 | 6.120 | 6.040 | 6.110 | 6.110 | 19,059,402 |
| 2026-05-25 | 6.200 | 6.210 | 6.100 | 6.130 | 6.130 | 21,801,838 |
| 2026-05-22 | 6.170 | 6.250 | 6.090 | 6.220 | 6.220 | 24,531,708 |
| 2026-05-21 | 6.400 | 6.450 | 6.140 | 6.160 | 6.160 | 38,169,611 |
| 2026-05-20 | 6.560 | 6.580 | 6.360 | 6.410 | 6.410 | 35,634,850 |
| 2026-05-19 | 6.690 | 6.710 | 6.560 | 6.640 | 6.640 | 23,951,880 |
| 2026-05-18 | 6.720 | 6.730 | 6.560 | 6.700 | 6.700 | 30,883,691 |
| 2026-05-15 | 6.900 | 6.900 | 6.650 | 6.740 | 6.740 | 53,462,648 |
| 2026-05-14 | 7.200 | 7.240 | 6.960 | 6.970 | 6.970 | 59,836,000 |
| 2026-05-13 | 7.380 | 7.540 | 7.120 | 7.270 | 7.270 | 73,481,311 |
| 2026-05-12 | 7.400 | 7.450 | 7.240 | 7.300 | 7.300 | 48,278,090 |
| 2026-05-11 | 7.140 | 7.400 | 7.120 | 7.350 | 7.350 | 66,458,534 |
| 2026-05-08 | 7.000 | 7.120 | 7.000 | 7.070 | 7.070 | 35,671,850 |
| 2026-05-07 | 7.100 | 7.100 | 6.930 | 6.980 | 6.980 | 42,908,521 |
| 2026-05-06 | 7.120 | 7.150 | 7.030 | 7.100 | 7.100 | 34,587,341 |
| 2026-04-30 | 7.100 | 7.160 | 7.010 | 7.120 | 7.120 | 33,368,240 |
| 2026-04-29 | 7.060 | 7.220 | 7.030 | 7.180 | 7.180 | 31,891,605 |
| 2026-04-28 | 6.990 | 7.110 | 6.990 | 7.100 | 7.100 | 34,550,064 |
| 2026-04-27 | 7.210 | 7.220 | 6.980 | 7.040 | 7.040 | 45,015,596 |
| 2026-04-24 | 7.250 | 7.330 | 7.170 | 7.250 | 7.250 | 33,295,687 |
| 2026-04-23 | 7.310 | 7.340 | 7.160 | 7.300 | 7.300 | 38,865,016 |
| 2026-04-22 | 7.410 | 7.510 | 7.310 | 7.340 | 7.340 | 46,781,561 |
| 2026-04-21 | 7.420 | 7.470 | 7.260 | 7.460 | 7.460 | 44,845,176 |
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.