Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.400 | 7.480 | 7.340 | 7.440 | 7.440 | 42,232,604 |
| 2026-04-17 | 7.420 | 7.430 | 7.280 | 7.340 | 7.340 | 33,771,192 |
| 2026-04-16 | 7.320 | 7.470 | 7.190 | 7.460 | 7.460 | 56,164,068 |
| 2026-04-15 | 7.390 | 7.400 | 7.260 | 7.310 | 7.310 | 42,802,700 |
| 2026-04-14 | 7.350 | 7.450 | 7.280 | 7.430 | 7.430 | 54,828,268 |
| 2026-04-13 | 7.480 | 7.520 | 7.290 | 7.390 | 7.390 | 56,870,060 |
| 2026-04-10 | 7.600 | 7.650 | 7.420 | 7.450 | 7.450 | 68,112,653 |
| 2026-04-09 | 7.600 | 7.730 | 7.480 | 7.680 | 7.680 | 79,804,513 |
| 2026-04-08 | 7.330 | 7.550 | 7.330 | 7.530 | 7.530 | 64,110,730 |
| 2026-04-07 | 7.330 | 7.640 | 7.120 | 7.590 | 7.590 | 69,183,000 |
| 2026-04-03 | 7.780 | 7.790 | 7.270 | 7.340 | 7.340 | 67,627,945 |
| 2026-04-02 | 7.790 | 8.080 | 7.720 | 7.770 | 7.770 | 78,198,530 |
| 2026-04-01 | 8.010 | 8.040 | 7.700 | 7.790 | 7.790 | 54,532,000 |
| 2026-03-31 | 8.380 | 8.460 | 7.800 | 7.850 | 7.850 | 118,998,996 |
| 2026-03-30 | 8.040 | 8.740 | 8.040 | 8.510 | 8.510 | 139,760,063 |
| 2026-03-27 | 7.920 | 8.390 | 7.800 | 8.120 | 8.120 | 104,763,049 |
| 2026-03-26 | 7.920 | 8.420 | 7.730 | 7.990 | 7.990 | 87,656,660 |
| 2026-03-25 | 7.530 | 7.980 | 7.450 | 7.900 | 7.900 | 81,237,729 |
| 2026-03-24 | 7.480 | 7.530 | 7.230 | 7.530 | 7.530 | 59,936,100 |
| 2026-03-23 | 7.830 | 7.840 | 7.300 | 7.380 | 7.380 | 80,478,450 |
| 2026-03-20 | 8.240 | 8.350 | 7.910 | 7.910 | 7.910 | 91,271,841 |
| 2026-03-19 | 9.050 | 9.100 | 8.360 | 8.420 | 8.420 | 105,024,040 |
| 2026-03-18 | 9.060 | 9.160 | 8.680 | 8.700 | 8.700 | 104,815,755 |
| 2026-03-17 | 9.090 | 9.800 | 8.860 | 8.930 | 8.930 | 210,356,464 |
| 2026-03-16 | 8.280 | 9.080 | 8.280 | 9.080 | 9.080 | 184,108,047 |
| 2026-03-13 | 8.300 | 8.530 | 8.200 | 8.250 | 8.250 | 80,690,221 |
| 2026-03-12 | 8.500 | 8.560 | 8.180 | 8.270 | 8.270 | 80,886,348 |
| 2026-03-11 | 8.400 | 8.580 | 8.300 | 8.450 | 8.450 | 87,748,325 |
| 2026-03-10 | 8.360 | 8.600 | 8.320 | 8.390 | 8.390 | 107,961,575 |
| 2026-03-09 | 8.810 | 9.220 | 8.490 | 8.520 | 8.520 | 162,825,677 |
| 2026-03-06 | 8.300 | 8.800 | 8.180 | 8.650 | 8.650 | 184,742,196 |
| 2026-03-05 | 8.800 | 9.020 | 8.470 | 8.480 | 8.480 | 234,132,696 |
| 2026-03-04 | 8.600 | 9.240 | 8.500 | 9.240 | 9.240 | 220,236,339 |
| 2026-03-03 | 8.150 | 8.890 | 8.020 | 8.400 | 8.400 | 197,652,016 |
| 2026-03-02 | 8.000 | 8.460 | 7.930 | 8.180 | 8.180 | 127,685,462 |
| 2026-02-27 | 7.740 | 8.050 | 7.710 | 8.000 | 8.000 | 89,900,104 |
| 2026-02-26 | 7.820 | 8.030 | 7.730 | 7.780 | 7.780 | 90,886,520 |
| 2026-02-25 | 7.560 | 7.930 | 7.530 | 7.870 | 7.870 | 122,273,244 |
| 2026-02-24 | 7.350 | 7.600 | 7.310 | 7.550 | 7.550 | 96,056,772 |
| 2026-02-13 | 7.210 | 7.380 | 7.210 | 7.250 | 7.250 | 46,579,860 |
| 2026-02-12 | 7.360 | 7.390 | 7.210 | 7.210 | 7.210 | 63,730,998 |
| 2026-02-11 | 7.370 | 7.490 | 7.330 | 7.410 | 7.410 | 51,521,220 |
| 2026-02-10 | 7.560 | 7.590 | 7.390 | 7.430 | 7.430 | 74,215,018 |
| 2026-02-09 | 7.650 | 7.820 | 7.540 | 7.610 | 7.610 | 98,417,620 |
| 2026-02-06 | 7.600 | 7.950 | 7.550 | 7.600 | 7.600 | 133,931,419 |
| 2026-02-05 | 8.000 | 8.170 | 7.710 | 7.730 | 7.730 | 157,434,495 |
| 2026-02-04 | 8.060 | 8.580 | 7.650 | 8.250 | 8.250 | 261,662,590 |
| 2026-02-03 | 8.010 | 8.180 | 7.740 | 7.930 | 7.930 | 176,760,313 |
| 2026-02-02 | 8.400 | 8.630 | 8.020 | 8.110 | 8.110 | 258,628,864 |
| 2026-01-30 | 8.030 | 8.830 | 7.950 | 8.830 | 8.830 | 260,689,603 |
| 2026-01-29 | 7.550 | 8.220 | 7.550 | 8.030 | 8.030 | 256,631,682 |
| 2026-01-28 | 6.840 | 7.550 | 6.830 | 7.550 | 7.550 | 170,294,273 |
| 2026-01-27 | 7.050 | 7.060 | 6.780 | 6.860 | 6.860 | 49,082,956 |
| 2026-01-26 | 6.830 | 7.100 | 6.820 | 7.050 | 7.050 | 77,149,841 |
| 2026-01-23 | 6.730 | 6.800 | 6.720 | 6.780 | 6.780 | 30,772,200 |
| 2026-01-22 | 6.620 | 6.750 | 6.620 | 6.750 | 6.750 | 30,970,496 |
| 2026-01-21 | 6.620 | 6.690 | 6.570 | 6.660 | 6.660 | 28,855,762 |
| 2026-01-20 | 6.630 | 6.670 | 6.560 | 6.620 | 6.620 | 24,790,800 |
| 2026-01-19 | 6.470 | 6.640 | 6.460 | 6.630 | 6.630 | 44,848,698 |
| 2026-01-16 | 6.560 | 6.610 | 6.450 | 6.470 | 6.470 | 34,894,314 |
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.