Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.460 | 6.510 | 6.430 | 6.500 | 6.500 | 29,424,848 |
| 2025-04-21 | 6.430 | 6.500 | 6.390 | 6.460 | 6.460 | 21,929,600 |
| 2025-04-18 | 6.520 | 6.520 | 6.370 | 6.400 | 6.400 | 30,832,780 |
| 2025-04-17 | 6.550 | 6.620 | 6.510 | 6.530 | 6.530 | 28,982,097 |
| 2025-04-16 | 6.710 | 6.740 | 6.450 | 6.600 | 6.600 | 50,618,500 |
| 2025-04-15 | 6.850 | 6.870 | 6.680 | 6.750 | 6.750 | 48,292,053 |
| 2025-04-14 | 6.700 | 6.950 | 6.680 | 6.870 | 6.870 | 71,249,927 |
| 2025-04-11 | 7.150 | 7.150 | 6.800 | 6.820 | 6.820 | 91,590,583 |
| 2025-04-10 | 6.730 | 7.470 | 6.730 | 7.220 | 7.220 | 130,482,237 |
| 2025-04-09 | 7.540 | 8.170 | 7.010 | 7.230 | 7.230 | 179,460,779 |
| 2025-04-08 | 7.010 | 7.540 | 6.410 | 7.530 | 7.530 | 167,488,341 |
| 2025-04-07 | 6.580 | 6.980 | 6.500 | 6.860 | 6.860 | 127,465,444 |
| 2025-04-03 | 6.300 | 6.380 | 6.280 | 6.350 | 6.350 | 18,274,906 |
| 2025-04-02 | 6.200 | 6.250 | 6.180 | 6.240 | 6.240 | 6,872,605 |
| 2025-04-01 | 6.170 | 6.230 | 6.170 | 6.220 | 6.220 | 7,491,600 |
| 2025-03-31 | 6.220 | 6.260 | 6.150 | 6.160 | 6.160 | 9,698,158 |
| 2025-03-28 | 6.380 | 6.400 | 6.260 | 6.260 | 6.260 | 11,723,750 |
| 2025-03-27 | 6.350 | 6.390 | 6.310 | 6.390 | 6.390 | 7,710,500 |
| 2025-03-26 | 6.350 | 6.420 | 6.330 | 6.370 | 6.370 | 10,779,949 |
| 2025-03-25 | 6.320 | 6.360 | 6.270 | 6.350 | 6.350 | 9,157,950 |
| 2025-03-24 | 6.380 | 6.380 | 6.260 | 6.310 | 6.310 | 12,242,273 |
| 2025-03-21 | 6.420 | 6.460 | 6.360 | 6.380 | 6.380 | 12,810,084 |
| 2025-03-20 | 6.470 | 6.500 | 6.440 | 6.450 | 6.450 | 8,643,005 |
| 2025-03-19 | 6.530 | 6.540 | 6.470 | 6.470 | 6.470 | 7,648,400 |
| 2025-03-18 | 6.550 | 6.560 | 6.480 | 6.530 | 6.530 | 11,161,212 |
| 2025-03-17 | 6.540 | 6.570 | 6.520 | 6.550 | 6.550 | 13,391,984 |
| 2025-03-14 | 6.420 | 6.510 | 6.400 | 6.510 | 6.510 | 14,556,325 |
| 2025-03-13 | 6.500 | 6.510 | 6.390 | 6.430 | 6.430 | 13,733,003 |
| 2025-03-12 | 6.560 | 6.580 | 6.490 | 6.500 | 6.500 | 13,898,325 |
| 2025-03-11 | 6.500 | 6.580 | 6.440 | 6.560 | 6.560 | 14,512,597 |
| 2025-03-10 | 6.630 | 6.640 | 6.510 | 6.540 | 6.540 | 15,582,603 |
| 2025-03-07 | 6.630 | 6.660 | 6.580 | 6.610 | 6.610 | 17,986,050 |
| 2025-03-06 | 6.650 | 6.680 | 6.600 | 6.680 | 6.680 | 19,903,506 |
| 2025-03-05 | 6.820 | 6.840 | 6.630 | 6.670 | 6.670 | 21,171,750 |
| 2025-03-04 | 6.760 | 6.820 | 6.670 | 6.780 | 6.780 | 28,921,285 |
| 2025-03-03 | 6.610 | 6.760 | 6.600 | 6.740 | 6.740 | 29,678,800 |
| 2025-02-28 | 6.650 | 6.670 | 6.560 | 6.570 | 6.570 | 21,510,750 |
| 2025-02-27 | 6.680 | 6.720 | 6.630 | 6.670 | 6.670 | 22,453,976 |
| 2025-02-26 | 6.720 | 6.750 | 6.630 | 6.690 | 6.690 | 33,128,279 |
| 2025-02-25 | 6.820 | 6.900 | 6.730 | 6.730 | 6.730 | 48,038,031 |
| 2025-02-24 | 7.120 | 7.490 | 6.960 | 7.000 | 7.000 | 95,178,010 |
| 2025-02-21 | 6.710 | 6.850 | 6.690 | 6.820 | 6.820 | 30,116,359 |
| 2025-02-20 | 6.650 | 6.820 | 6.600 | 6.740 | 6.740 | 28,419,784 |
| 2025-02-19 | 6.620 | 6.720 | 6.590 | 6.690 | 6.690 | 20,957,078 |
| 2025-02-18 | 6.860 | 6.860 | 6.560 | 6.590 | 6.590 | 32,038,074 |
| 2025-02-17 | 6.710 | 6.900 | 6.680 | 6.880 | 6.880 | 44,730,399 |
| 2025-02-14 | 6.640 | 6.710 | 6.610 | 6.710 | 6.710 | 24,809,281 |
| 2025-02-13 | 6.660 | 6.760 | 6.650 | 6.660 | 6.660 | 33,393,549 |
| 2025-02-12 | 6.600 | 6.670 | 6.580 | 6.660 | 6.660 | 17,817,668 |
| 2025-02-11 | 6.640 | 6.710 | 6.570 | 6.660 | 6.660 | 20,869,500 |
| 2025-02-10 | 6.670 | 6.710 | 6.640 | 6.670 | 6.670 | 22,466,568 |
| 2025-02-07 | 6.630 | 6.740 | 6.570 | 6.690 | 6.690 | 31,638,900 |
| 2025-02-06 | 6.580 | 6.660 | 6.500 | 6.650 | 6.650 | 25,429,403 |
| 2025-02-05 | 6.580 | 6.670 | 6.400 | 6.630 | 6.630 | 30,306,803 |
| 2025-01-27 | 6.310 | 6.620 | 6.310 | 6.580 | 6.580 | 43,758,590 |
| 2025-01-24 | 6.200 | 6.310 | 6.180 | 6.310 | 6.310 | 15,056,130 |
| 2025-01-23 | 6.270 | 6.450 | 6.210 | 6.210 | 6.210 | 22,453,347 |
| 2025-01-22 | 6.320 | 6.320 | 6.180 | 6.190 | 6.190 | 14,427,325 |
| 2025-01-21 | 6.430 | 6.480 | 6.280 | 6.320 | 6.320 | 15,992,540 |
| 2025-01-20 | 6.430 | 6.500 | 6.330 | 6.410 | 6.410 | 17,265,459 |
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.