Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.370 | 6.460 | 6.330 | 6.440 | 6.440 | 19,192,000 |
| 2025-01-16 | 6.330 | 6.500 | 6.330 | 6.410 | 6.410 | 26,389,101 |
| 2025-01-15 | 6.400 | 6.400 | 6.260 | 6.310 | 6.310 | 21,939,200 |
| 2025-01-14 | 6.250 | 6.440 | 6.250 | 6.440 | 6.440 | 20,429,234 |
| 2025-01-13 | 6.180 | 6.310 | 6.130 | 6.250 | 6.250 | 11,524,186 |
| 2025-01-10 | 6.310 | 6.420 | 6.260 | 6.260 | 6.260 | 17,757,800 |
| 2025-01-09 | 6.300 | 6.440 | 6.270 | 6.360 | 6.360 | 19,046,750 |
| 2025-01-08 | 6.390 | 6.460 | 6.160 | 6.340 | 6.340 | 26,228,862 |
| 2025-01-07 | 6.290 | 6.530 | 6.290 | 6.460 | 6.460 | 23,175,365 |
| 2025-01-06 | 6.400 | 6.450 | 6.170 | 6.290 | 6.290 | 21,012,519 |
| 2025-01-03 | 6.730 | 6.760 | 6.380 | 6.390 | 6.390 | 31,378,210 |
| 2025-01-02 | 6.710 | 6.950 | 6.650 | 6.740 | 6.740 | 34,213,587 |
| 2024-12-31 | 6.880 | 7.000 | 6.750 | 6.750 | 6.750 | 31,662,950 |
| 2024-12-30 | 7.090 | 7.110 | 6.860 | 6.890 | 6.890 | 52,749,228 |
| 2024-12-27 | 6.720 | 7.330 | 6.670 | 7.270 | 7.270 | 89,053,574 |
| 2024-12-26 | 6.650 | 6.760 | 6.640 | 6.730 | 6.730 | 23,048,300 |
| 2024-12-25 | 6.710 | 6.720 | 6.510 | 6.650 | 6.650 | 24,968,150 |
| 2024-12-24 | 6.780 | 6.840 | 6.580 | 6.700 | 6.700 | 32,130,778 |
| 2024-12-23 | 7.160 | 7.290 | 6.740 | 6.770 | 6.770 | 51,670,414 |
| 2024-12-20 | 7.140 | 7.380 | 7.100 | 7.190 | 7.190 | 50,742,159 |
| 2024-12-19 | 7.610 | 7.740 | 7.240 | 7.290 | 7.290 | 90,360,196 |
| 2024-12-18 | 7.440 | 8.000 | 7.420 | 7.880 | 7.880 | 135,759,217 |
| 2024-12-17 | 7.140 | 7.870 | 7.090 | 7.650 | 7.650 | 119,764,348 |
| 2024-12-16 | 7.120 | 7.220 | 7.100 | 7.150 | 7.150 | 29,848,700 |
| 2024-12-13 | 7.220 | 7.300 | 7.140 | 7.150 | 7.150 | 28,533,850 |
| 2024-12-12 | 7.200 | 7.270 | 7.130 | 7.260 | 7.260 | 28,737,882 |
| 2024-12-11 | 7.060 | 7.230 | 7.050 | 7.190 | 7.190 | 25,010,028 |
| 2024-12-10 | 7.290 | 7.310 | 7.090 | 7.100 | 7.100 | 38,163,900 |
| 2024-12-09 | 7.060 | 7.160 | 7.000 | 7.140 | 7.140 | 38,927,500 |
| 2024-12-06 | 6.960 | 7.050 | 6.920 | 7.040 | 7.040 | 26,104,601 |
| 2024-12-05 | 6.840 | 7.080 | 6.790 | 7.000 | 7.000 | 31,503,600 |
| 2024-12-04 | 6.930 | 7.020 | 6.810 | 6.850 | 6.850 | 24,742,850 |
| 2024-12-03 | 7.120 | 7.120 | 6.920 | 6.960 | 6.960 | 32,315,049 |
| 2024-12-02 | 6.940 | 7.120 | 6.910 | 7.120 | 7.120 | 50,273,150 |
| 2024-11-29 | 6.780 | 6.950 | 6.690 | 6.920 | 6.920 | 42,862,081 |
| 2024-11-28 | 6.600 | 6.880 | 6.550 | 6.840 | 6.840 | 44,975,724 |
| 2024-11-27 | 6.620 | 6.630 | 6.360 | 6.620 | 6.620 | 27,100,150 |
| 2024-11-26 | 6.610 | 6.850 | 6.600 | 6.620 | 6.620 | 27,368,198 |
| 2024-11-25 | 6.590 | 6.720 | 6.480 | 6.610 | 6.610 | 25,142,628 |
| 2024-11-22 | 6.770 | 6.890 | 6.600 | 6.620 | 6.620 | 29,224,023 |
| 2024-11-21 | 6.810 | 6.870 | 6.730 | 6.790 | 6.790 | 20,340,800 |
| 2024-11-20 | 6.740 | 6.900 | 6.700 | 6.850 | 6.850 | 24,785,700 |
| 2024-11-19 | 6.700 | 6.740 | 6.560 | 6.720 | 6.720 | 21,828,244 |
| 2024-11-18 | 6.960 | 7.000 | 6.670 | 6.690 | 6.690 | 28,614,900 |
| 2024-11-15 | 7.250 | 7.300 | 6.960 | 6.960 | 6.960 | 37,368,000 |
| 2024-11-14 | 7.280 | 7.400 | 7.210 | 7.310 | 7.310 | 32,454,612 |
| 2024-11-13 | 7.300 | 7.450 | 7.200 | 7.330 | 7.330 | 37,102,696 |
| 2024-11-12 | 7.440 | 7.520 | 7.240 | 7.300 | 7.300 | 56,787,310 |
| 2024-11-11 | 7.600 | 7.620 | 7.300 | 7.440 | 7.440 | 69,919,781 |
| 2024-11-08 | 7.500 | 7.660 | 7.360 | 7.640 | 7.640 | 109,644,601 |
| 2024-11-07 | 7.650 | 8.050 | 7.470 | 7.690 | 7.690 | 175,360,085 |
| 2024-11-06 | 6.790 | 7.450 | 6.770 | 7.450 | 7.450 | 139,432,086 |
| 2024-11-05 | 6.670 | 6.780 | 6.620 | 6.770 | 6.770 | 37,078,650 |
| 2024-11-04 | 6.710 | 6.750 | 6.560 | 6.650 | 6.650 | 26,108,009 |
| 2024-11-01 | 6.600 | 6.860 | 6.570 | 6.700 | 6.700 | 47,060,914 |
| 2024-10-31 | 6.600 | 6.790 | 6.500 | 6.660 | 6.660 | 32,583,661 |
| 2024-10-30 | 6.620 | 6.720 | 6.530 | 6.630 | 6.630 | 26,884,850 |
| 2024-10-29 | 6.810 | 6.810 | 6.640 | 6.670 | 6.670 | 39,337,405 |
| 2024-10-28 | 6.510 | 6.870 | 6.490 | 6.850 | 6.850 | 62,498,705 |
| 2024-10-25 | 6.530 | 6.820 | 6.530 | 6.600 | 6.600 | 52,120,566 |
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.