Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.860 | 5.010 | 4.820 | 5.010 | 5.010 | 21,181,930 |
| 2022-01-27 | 4.910 | 4.980 | 4.820 | 4.850 | 4.850 | 17,369,800 |
| 2022-01-26 | 4.880 | 4.970 | 4.830 | 4.920 | 4.920 | 17,230,952 |
| 2022-01-25 | 5.110 | 5.150 | 4.870 | 4.880 | 4.880 | 28,693,095 |
| 2022-01-24 | 5.050 | 5.140 | 5.010 | 5.120 | 5.120 | 16,987,750 |
| 2022-01-21 | 5.120 | 5.190 | 5.050 | 5.060 | 5.060 | 30,548,600 |
| 2022-01-20 | 5.510 | 5.580 | 5.180 | 5.210 | 5.210 | 50,913,332 |
| 2022-01-19 | 5.530 | 5.600 | 5.490 | 5.550 | 5.550 | 29,014,550 |
| 2022-01-18 | 5.600 | 5.630 | 5.480 | 5.570 | 5.570 | 42,114,331 |
| 2022-01-17 | 5.640 | 5.730 | 5.510 | 5.670 | 5.670 | 51,214,373 |
| 2022-01-14 | 5.490 | 5.690 | 5.420 | 5.520 | 5.520 | 46,794,250 |
| 2022-01-13 | 5.530 | 5.680 | 5.510 | 5.530 | 5.530 | 38,416,700 |
| 2022-01-12 | 5.500 | 5.610 | 5.470 | 5.580 | 5.580 | 36,137,300 |
| 2022-01-11 | 5.500 | 5.850 | 5.460 | 5.570 | 5.570 | 58,873,366 |
| 2022-01-10 | 5.360 | 5.560 | 5.350 | 5.510 | 5.510 | 49,023,952 |
| 2022-01-07 | 5.690 | 5.790 | 5.390 | 5.410 | 5.410 | 74,483,540 |
| 2022-01-06 | 5.700 | 5.770 | 5.590 | 5.690 | 5.690 | 64,940,605 |
| 2022-01-05 | 5.980 | 6.100 | 5.660 | 5.730 | 5.730 | 129,083,712 |
| 2022-01-04 | 5.280 | 5.810 | 5.270 | 5.810 | 5.810 | 81,829,839 |
| 2021-12-31 | 5.300 | 5.320 | 5.250 | 5.280 | 5.280 | 22,809,100 |
| 2021-12-30 | 5.320 | 5.400 | 5.240 | 5.300 | 5.300 | 31,383,000 |
| 2021-12-29 | 5.390 | 5.400 | 5.240 | 5.280 | 5.280 | 35,069,244 |
| 2021-12-28 | 5.280 | 5.500 | 5.230 | 5.340 | 5.340 | 46,919,650 |
| 2021-12-27 | 5.460 | 5.510 | 5.260 | 5.280 | 5.280 | 49,344,874 |
| 2021-12-24 | 5.450 | 5.500 | 5.350 | 5.410 | 5.410 | 45,133,500 |
| 2021-12-23 | 5.340 | 5.480 | 5.330 | 5.450 | 5.450 | 45,472,479 |
| 2021-12-22 | 5.320 | 5.430 | 5.290 | 5.380 | 5.380 | 38,391,625 |
| 2021-12-21 | 5.300 | 5.350 | 5.190 | 5.350 | 5.350 | 39,495,950 |
| 2021-12-20 | 5.380 | 5.420 | 5.270 | 5.350 | 5.350 | 59,852,225 |
| 2021-12-17 | 5.160 | 5.370 | 5.150 | 5.280 | 5.280 | 53,079,493 |
| 2021-12-16 | 5.110 | 5.330 | 5.100 | 5.200 | 5.200 | 49,589,750 |
| 2021-12-15 | 5.200 | 5.210 | 5.120 | 5.130 | 5.130 | 27,070,025 |
| 2021-12-14 | 5.110 | 5.190 | 5.070 | 5.170 | 5.170 | 33,817,050 |
| 2021-12-13 | 5.190 | 5.230 | 5.100 | 5.150 | 5.150 | 31,167,393 |
| 2021-12-10 | 5.090 | 5.190 | 5.060 | 5.140 | 5.140 | 37,942,839 |
| 2021-12-09 | 5.060 | 5.160 | 5.040 | 5.100 | 5.100 | 42,795,823 |
| 2021-12-08 | 4.950 | 5.040 | 4.920 | 5.040 | 5.040 | 30,581,650 |
| 2021-12-07 | 4.880 | 4.940 | 4.880 | 4.930 | 4.930 | 19,798,500 |
| 2021-12-06 | 4.960 | 4.970 | 4.870 | 4.880 | 4.880 | 27,688,595 |
| 2021-12-03 | 4.950 | 4.990 | 4.920 | 4.970 | 4.970 | 21,745,740 |
| 2021-12-02 | 5.040 | 5.060 | 4.940 | 4.950 | 4.950 | 34,851,800 |
| 2021-12-01 | 5.000 | 5.050 | 4.970 | 5.030 | 5.030 | 23,832,100 |
| 2021-11-30 | 5.010 | 5.090 | 4.980 | 5.000 | 5.000 | 39,193,344 |
| 2021-11-29 | 4.950 | 5.060 | 4.910 | 5.020 | 5.020 | 33,641,679 |
| 2021-11-26 | 5.020 | 5.040 | 4.970 | 5.000 | 5.000 | 29,198,779 |
| 2021-11-25 | 5.050 | 5.090 | 4.990 | 5.020 | 5.020 | 25,420,507 |
| 2021-11-24 | 5.190 | 5.200 | 5.030 | 5.050 | 5.050 | 32,773,265 |
| 2021-11-23 | 5.260 | 5.300 | 5.150 | 5.180 | 5.180 | 31,858,677 |
| 2021-11-22 | 5.250 | 5.310 | 5.190 | 5.280 | 5.280 | 30,018,850 |
| 2021-11-19 | 5.250 | 5.280 | 5.180 | 5.250 | 5.250 | 22,868,300 |
| 2021-11-18 | 5.400 | 5.400 | 5.250 | 5.260 | 5.260 | 26,805,021 |
| 2021-11-17 | 5.410 | 5.410 | 5.230 | 5.340 | 5.340 | 30,373,437 |
| 2021-11-16 | 5.410 | 5.520 | 5.350 | 5.390 | 5.390 | 35,826,340 |
| 2021-11-15 | 5.400 | 5.560 | 5.270 | 5.380 | 5.380 | 55,879,190 |
| 2021-11-12 | 5.410 | 5.630 | 5.370 | 5.520 | 5.520 | 56,894,803 |
| 2021-11-11 | 5.420 | 5.480 | 5.380 | 5.410 | 5.410 | 39,362,490 |
| 2021-11-10 | 5.370 | 5.490 | 5.310 | 5.420 | 5.420 | 66,771,541 |
| 2021-11-09 | 5.070 | 5.400 | 5.030 | 5.380 | 5.380 | 83,748,990 |
| 2021-11-08 | 5.040 | 5.200 | 5.010 | 5.080 | 5.080 | 25,743,113 |
| 2021-11-05 | 5.070 | 5.140 | 5.030 | 5.080 | 5.080 | 35,188,060 |
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.