Zhongnongfa Seed Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.360	6.430	6.360	6.420	6.420	19,805,486
2025-07-18	6.350	6.370	6.330	6.370	6.370	11,385,226
2025-07-17	6.320	6.350	6.300	6.340	6.340	9,369,951
2025-07-16	6.280	6.340	6.280	6.320	6.320	10,911,225
2025-07-15	6.380	6.380	6.250	6.280	6.280	18,510,102
2025-07-14	6.370	6.400	6.360	6.380	6.380	10,535,275
2025-07-11	6.380	6.430	6.360	6.390	6.390	17,083,602
2025-07-10	6.370	6.400	6.340	6.370	6.370	13,022,200
2025-07-09	6.400	6.420	6.360	6.370	6.370	19,839,600
2025-07-08	6.380	6.430	6.370	6.410	6.410	20,765,741
2025-07-07	6.330	6.400	6.290	6.390	6.390	22,987,367
2025-07-04	6.320	6.350	6.290	6.350	6.350	21,313,601
2025-07-03	6.320	6.340	6.280	6.320	6.320	12,234,990
2025-07-02	6.300	6.340	6.280	6.320	6.320	15,096,101
2025-07-01	6.240	6.310	6.240	6.310	6.310	14,883,400
2025-06-30	6.260	6.280	6.230	6.260	6.260	12,642,400
2025-06-27	6.250	6.280	6.220	6.260	6.260	10,666,626
2025-06-26	6.250	6.280	6.230	6.240	6.240	13,199,150
2025-06-25	6.230	6.270	6.200	6.260	6.260	13,461,600
2025-06-24	6.190	6.260	6.170	6.250	6.250	11,852,494
2025-06-23	6.140	6.210	6.120	6.200	6.200	10,236,812
2025-06-20	6.180	6.220	6.130	6.140	6.140	10,988,599
2025-06-19	6.250	6.260	6.180	6.190	6.190	13,760,403
2025-06-18	6.290	6.320	6.240	6.250	6.250	14,030,050
2025-06-17	6.270	6.340	6.250	6.310	6.310	15,777,878
2025-06-16	6.270	6.290	6.250	6.270	6.270	11,917,025
2025-06-13	6.290	6.340	6.270	6.270	6.270	16,421,974
2025-06-12	6.360	6.360	6.270	6.300	6.300	18,440,984
2025-06-11	6.350	6.410	6.310	6.370	6.370	26,832,755
2025-06-10	6.300	6.540	6.220	6.430	6.430	50,862,848
2025-06-09	6.270	6.310	6.270	6.310	6.310	12,014,576
2025-06-06	6.270	6.340	6.260	6.290	6.290	14,458,400
2025-06-05	6.280	6.300	6.250	6.280	6.280	9,832,000
2025-06-04	6.250	6.310	6.220	6.310	6.310	14,859,350
2025-06-03	6.210	6.280	6.200	6.270	6.270	10,288,100
2025-05-30	6.270	6.310	6.230	6.250	6.250	12,508,981
2025-05-29	6.230	6.270	6.200	6.270	6.270	11,957,808
2025-05-28	6.330	6.340	6.220	6.240	6.240	12,242,950
2025-05-27	6.260	6.320	6.240	6.320	6.320	15,477,673
2025-05-26	6.190	6.270	6.170	6.270	6.270	10,827,727
2025-05-23	6.270	6.280	6.200	6.210	6.210	16,524,200
2025-05-22	6.360	6.400	6.280	6.280	6.280	20,497,153
2025-05-21	6.420	6.440	6.370	6.390	6.390	15,055,966
2025-05-20	6.390	6.450	6.370	6.420	6.420	18,998,254
2025-05-19	6.340	6.400	6.330	6.390	6.390	14,422,200
2025-05-16	6.400	6.400	6.310	6.340	6.340	17,212,050
2025-05-15	6.390	6.430	6.340	6.410	6.410	21,710,500
2025-05-14	6.370	6.390	6.320	6.390	6.390	16,701,000
2025-05-13	6.420	6.440	6.350	6.370	6.370	22,921,500
2025-05-12	6.460	6.470	6.370	6.410	6.410	33,880,071
2025-05-09	6.530	6.630	6.500	6.530	6.530	30,626,374
2025-05-08	6.560	6.560	6.450	6.540	6.540	35,137,828
2025-05-07	6.450	6.680	6.400	6.630	6.630	60,268,175
2025-05-06	6.390	6.440	6.380	6.440	6.440	22,097,350
2025-04-30	6.320	6.400	6.320	6.380	6.380	20,941,960
2025-04-29	6.280	6.370	6.250	6.330	6.330	18,329,063
2025-04-28	6.330	6.400	6.280	6.300	6.300	24,627,000
2025-04-25	6.290	6.330	6.290	6.300	6.300	15,372,953
2025-04-24	6.340	6.370	6.290	6.310	6.310	19,663,100
2025-04-23	6.480	6.500	6.340	6.350	6.350	35,154,353

← NewerPage 6 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.