Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.490	6.610	6.450	6.540	6.540	33,438,090
2026-01-14	6.480	6.580	6.420	6.490	6.490	37,750,359
2026-01-13	6.640	6.650	6.480	6.510	6.510	45,852,250
2026-01-12	6.610	6.640	6.560	6.640	6.640	39,332,734
2026-01-09	6.500	6.610	6.490	6.610	6.610	49,041,584
2026-01-08	6.490	6.570	6.470	6.500	6.500	39,329,400
2026-01-07	6.550	6.560	6.430	6.490	6.490	40,239,495
2026-01-06	6.430	6.570	6.410	6.530	6.530	42,395,400
2026-01-05	6.450	6.470	6.390	6.430	6.430	34,162,650
2025-12-31	6.560	6.610	6.400	6.440	6.440	33,713,886
2025-12-30	6.690	6.790	6.560	6.570	6.570	40,481,100
2025-12-29	6.720	6.760	6.650	6.680	6.680	19,630,994
2025-12-26	6.650	6.760	6.630	6.730	6.730	29,379,141
2025-12-25	6.710	6.710	6.610	6.670	6.670	19,242,100
2025-12-24	6.630	6.720	6.580	6.720	6.720	19,405,500
2025-12-23	6.730	6.800	6.630	6.660	6.660	23,771,429
2025-12-22	6.560	6.790	6.560	6.740	6.740	38,762,632
2025-12-19	6.420	6.650	6.390	6.590	6.590	37,107,538
2025-12-18	6.310	6.470	6.270	6.430	6.430	28,060,817
2025-12-17	6.540	6.560	6.240	6.360	6.360	51,957,201
2025-12-16	6.680	6.780	6.500	6.540	6.540	39,395,598
2025-12-15	6.670	6.770	6.590	6.700	6.700	28,453,202
2025-12-12	6.740	6.810	6.660	6.670	6.670	47,426,834
2025-12-11	6.880	6.950	6.730	6.750	6.750	37,564,237
2025-12-10	6.800	6.960	6.770	6.910	6.910	50,846,416
2025-12-09	6.820	6.850	6.660	6.800	6.800	38,002,411
2025-12-08	6.850	6.900	6.800	6.840	6.840	30,396,920
2025-12-05	6.570	6.880	6.540	6.860	6.860	55,751,292
2025-12-04	6.760	6.780	6.560	6.570	6.570	36,304,300
2025-12-03	6.840	6.910	6.730	6.780	6.780	37,798,585
2025-12-02	6.670	6.900	6.600	6.870	6.870	60,414,360
2025-12-01	6.570	6.750	6.550	6.660	6.660	33,890,488
2025-11-28	6.480	6.610	6.420	6.600	6.600	33,918,333
2025-11-27	6.550	6.620	6.430	6.500	6.500	40,604,003
2025-11-26	6.680	6.830	6.550	6.550	6.550	54,574,067
2025-11-25	6.800	6.820	6.660	6.720	6.720	64,063,722
2025-11-24	6.700	7.060	6.690	6.810	6.810	87,955,128
2025-11-21	6.670	7.110	6.670	6.840	6.840	129,949,542
2025-11-20	6.650	6.710	6.560	6.640	6.640	23,815,350
2025-11-19	6.680	6.720	6.570	6.650	6.650	21,130,000
2025-11-18	6.700	6.820	6.630	6.680	6.680	30,037,048
2025-11-17	6.640	6.720	6.610	6.690	6.690	23,049,302
2025-11-14	6.630	6.760	6.610	6.620	6.620	23,346,300
2025-11-13	6.590	6.660	6.550	6.650	6.650	17,333,129
2025-11-12	6.690	6.700	6.590	6.600	6.600	21,237,073
2025-11-11	6.630	6.680	6.580	6.680	6.680	23,611,050
2025-11-10	6.620	6.650	6.570	6.630	6.630	19,601,474
2025-11-07	6.550	6.630	6.550	6.590	6.590	27,613,103
2025-11-06	6.500	6.540	6.480	6.540	6.540	15,423,550
2025-11-05	6.450	6.540	6.420	6.520	6.520	22,925,300
2025-11-04	6.450	6.480	6.430	6.470	6.470	16,706,544
2025-11-03	6.440	6.480	6.410	6.440	6.440	19,538,450
2025-10-31	6.410	6.440	6.350	6.430	6.430	22,534,185
2025-10-30	6.460	6.490	6.400	6.420	6.420	20,761,860
2025-10-29	6.460	6.480	6.410	6.470	6.470	14,381,700
2025-10-28	6.430	6.480	6.410	6.480	6.480	16,898,448
2025-10-27	6.410	6.470	6.340	6.440	6.440	18,588,073
2025-10-24	6.450	6.480	6.420	6.440	6.440	17,386,600
2025-10-23	6.410	6.460	6.390	6.460	6.460	16,347,177
2025-10-22	6.410	6.460	6.380	6.400	6.400	12,325,000

← NewerPage 4 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.