Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.370	6.440	6.340	6.430	6.430	14,754,941
2025-10-20	6.370	6.400	6.330	6.380	6.380	13,658,458
2025-10-17	6.420	6.500	6.390	6.410	6.410	19,906,756
2025-10-16	6.450	6.480	6.370	6.400	6.400	17,097,220
2025-10-15	6.450	6.490	6.410	6.430	6.430	24,838,720
2025-10-14	6.430	6.600	6.430	6.520	6.520	40,494,685
2025-10-13	6.650	6.680	6.460	6.500	6.500	57,238,991
2025-10-10	6.300	6.390	6.280	6.390	6.390	17,809,203
2025-10-09	6.230	6.310	6.230	6.300	6.300	13,897,161
2025-09-30	6.240	6.270	6.230	6.230	6.230	11,157,603
2025-09-29	6.260	6.290	6.200	6.260	6.260	15,058,800
2025-09-26	6.300	6.350	6.260	6.290	6.290	11,118,100
2025-09-25	6.310	6.320	6.250	6.280	6.280	10,026,328
2025-09-24	6.260	6.330	6.240	6.320	6.320	12,558,700
2025-09-23	6.350	6.360	6.190	6.280	6.280	23,334,961
2025-09-22	6.430	6.450	6.340	6.360	6.360	16,176,425
2025-09-19	6.400	6.460	6.390	6.430	6.430	15,604,689
2025-09-18	6.520	6.570	6.380	6.410	6.410	23,262,205
2025-09-17	6.580	6.590	6.490	6.520	6.520	17,713,438
2025-09-16	6.610	6.640	6.550	6.590	6.590	23,353,921
2025-09-15	6.620	6.700	6.610	6.640	6.640	25,809,274
2025-09-12	6.540	6.660	6.520	6.620	6.620	33,811,273
2025-09-11	6.460	6.640	6.450	6.550	6.550	33,180,368
2025-09-10	6.410	6.450	6.380	6.450	6.450	12,883,000
2025-09-09	6.480	6.480	6.390	6.420	6.420	13,602,517
2025-09-08	6.360	6.480	6.350	6.450	6.450	27,466,635
2025-09-05	6.350	6.380	6.280	6.370	6.370	20,333,379
2025-09-04	6.330	6.420	6.310	6.360	6.360	21,289,853
2025-09-03	6.460	6.480	6.310	6.320	6.320	24,079,758
2025-09-02	6.500	6.520	6.450	6.460	6.460	20,219,771
2025-09-01	6.450	6.510	6.420	6.500	6.500	18,009,420
2025-08-29	6.470	6.540	6.440	6.460	6.460	23,035,078
2025-08-28	6.500	6.550	6.360	6.470	6.470	29,652,329
2025-08-27	6.580	6.640	6.480	6.520	6.520	38,574,595
2025-08-26	6.540	6.630	6.520	6.590	6.590	37,096,386
2025-08-25	6.500	6.550	6.460	6.540	6.540	34,460,736
2025-08-22	6.500	6.510	6.430	6.480	6.480	22,519,303
2025-08-21	6.430	6.580	6.420	6.510	6.510	42,374,000
2025-08-20	6.350	6.440	6.330	6.430	6.430	26,439,850
2025-08-19	6.380	6.400	6.340	6.370	6.370	15,428,735
2025-08-18	6.350	6.390	6.330	6.380	6.380	20,543,700
2025-08-15	6.310	6.350	6.310	6.350	6.350	16,827,386
2025-08-14	6.400	6.420	6.310	6.320	6.320	20,903,450
2025-08-13	6.450	6.460	6.380	6.400	6.400	21,689,470
2025-08-12	6.440	6.490	6.410	6.440	6.440	18,970,900
2025-08-11	6.480	6.490	6.410	6.470	6.470	20,150,589
2025-08-08	6.450	6.500	6.430	6.490	6.490	20,871,500
2025-08-07	6.380	6.500	6.360	6.480	6.480	36,155,444
2025-08-06	6.390	6.390	6.340	6.370	6.370	13,535,018
2025-08-05	6.380	6.430	6.370	6.400	6.400	14,922,518
2025-08-04	6.310	6.400	6.310	6.380	6.380	12,463,356
2025-08-01	6.350	6.400	6.330	6.350	6.350	14,704,906
2025-07-31	6.450	6.470	6.340	6.380	6.380	25,713,200
2025-07-30	6.380	6.520	6.370	6.470	6.470	32,860,083
2025-07-29	6.460	6.470	6.350	6.400	6.400	19,395,691
2025-07-28	6.490	6.500	6.430	6.450	6.450	17,846,768
2025-07-25	6.570	6.600	6.460	6.480	6.480	20,999,993
2025-07-24	6.420	6.540	6.410	6.530	6.530	30,979,899
2025-07-23	6.470	6.500	6.400	6.410	6.410	21,442,975
2025-07-22	6.410	6.470	6.360	6.460	6.460	21,021,469

← NewerPage 5 of 21 · 1,215 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.