Zhongnongfa Seed Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.840 | 6.840 | 6.580 | 6.600 | 6.600 | 36,611,550 |
| 2024-10-23 | 6.600 | 6.850 | 6.430 | 6.830 | 6.830 | 67,018,306 |
| 2024-10-22 | 6.370 | 6.750 | 6.300 | 6.670 | 6.670 | 66,113,101 |
| 2024-10-21 | 5.960 | 6.550 | 5.930 | 6.310 | 6.310 | 55,399,095 |
| 2024-10-18 | 5.900 | 6.030 | 5.780 | 5.960 | 5.960 | 27,417,600 |
| 2024-10-17 | 5.960 | 6.050 | 5.900 | 5.900 | 5.900 | 17,246,191 |
| 2024-10-16 | 5.890 | 6.030 | 5.870 | 5.960 | 5.960 | 14,693,722 |
| 2024-10-15 | 6.010 | 6.120 | 5.930 | 5.930 | 5.930 | 16,819,900 |
| 2024-10-14 | 6.000 | 6.080 | 5.940 | 6.060 | 6.060 | 14,743,567 |
| 2024-10-11 | 6.190 | 6.190 | 5.880 | 5.960 | 5.960 | 18,352,581 |
| 2024-10-10 | 6.170 | 6.380 | 6.170 | 6.200 | 6.200 | 25,272,375 |
| 2024-10-09 | 6.600 | 6.600 | 6.140 | 6.150 | 6.150 | 38,755,754 |
| 2024-10-08 | 7.020 | 7.020 | 6.350 | 6.640 | 6.640 | 64,424,262 |
| 2024-09-30 | 6.020 | 6.440 | 5.950 | 6.390 | 6.390 | 58,460,504 |
| 2024-09-27 | 5.720 | 5.870 | 5.680 | 5.860 | 5.860 | 22,231,280 |
| 2024-09-26 | 5.480 | 5.660 | 5.470 | 5.660 | 5.660 | 19,323,851 |
| 2024-09-25 | 5.480 | 5.610 | 5.480 | 5.490 | 5.490 | 15,703,700 |
| 2024-09-24 | 5.330 | 5.460 | 5.300 | 5.460 | 5.460 | 15,020,800 |
| 2024-09-23 | 5.310 | 5.340 | 5.270 | 5.310 | 5.310 | 5,309,594 |
| 2024-09-20 | 5.350 | 5.350 | 5.260 | 5.290 | 5.290 | 6,884,600 |
| 2024-09-19 | 5.160 | 5.400 | 5.160 | 5.350 | 5.350 | 16,950,998 |
| 2024-09-18 | 5.250 | 5.270 | 5.120 | 5.160 | 5.160 | 7,152,800 |
| 2024-09-13 | 5.230 | 5.280 | 5.190 | 5.250 | 5.250 | 5,163,478 |
| 2024-09-12 | 5.210 | 5.260 | 5.180 | 5.230 | 5.230 | 3,655,741 |
| 2024-09-11 | 5.220 | 5.240 | 5.160 | 5.190 | 5.190 | 3,941,862 |
| 2024-09-10 | 5.280 | 5.310 | 5.150 | 5.230 | 5.230 | 7,159,000 |
| 2024-09-09 | 5.270 | 5.320 | 5.230 | 5.290 | 5.290 | 4,784,400 |
| 2024-09-06 | 5.370 | 5.400 | 5.270 | 5.270 | 5.270 | 5,874,900 |
| 2024-09-05 | 5.390 | 5.410 | 5.330 | 5.380 | 5.380 | 6,677,209 |
| 2024-09-04 | 5.300 | 5.470 | 5.290 | 5.380 | 5.380 | 10,795,159 |
| 2024-09-03 | 5.280 | 5.370 | 5.280 | 5.340 | 5.340 | 5,310,985 |
| 2024-09-02 | 5.390 | 5.480 | 5.300 | 5.320 | 5.320 | 8,823,600 |
| 2024-08-30 | 5.330 | 5.440 | 5.290 | 5.390 | 5.390 | 8,518,541 |
| 2024-08-29 | 5.290 | 5.330 | 5.250 | 5.330 | 5.330 | 5,537,000 |
| 2024-08-28 | 5.230 | 5.330 | 5.210 | 5.300 | 5.300 | 5,341,300 |
| 2024-08-27 | 5.290 | 5.350 | 5.250 | 5.270 | 5.270 | 5,510,107 |
| 2024-08-26 | 5.220 | 5.360 | 5.200 | 5.310 | 5.310 | 7,090,100 |
| 2024-08-23 | 5.210 | 5.270 | 5.210 | 5.240 | 5.240 | 5,078,700 |
| 2024-08-22 | 5.410 | 5.420 | 5.210 | 5.220 | 5.220 | 9,207,784 |
| 2024-08-21 | 5.400 | 5.420 | 5.370 | 5.390 | 5.390 | 4,693,700 |
| 2024-08-20 | 5.480 | 5.500 | 5.360 | 5.400 | 5.400 | 9,223,359 |
| 2024-08-19 | 5.510 | 5.590 | 5.490 | 5.500 | 5.500 | 8,876,700 |
| 2024-08-16 | 5.650 | 5.660 | 5.510 | 5.520 | 5.520 | 12,189,309 |
| 2024-08-15 | 5.600 | 5.700 | 5.580 | 5.670 | 5.670 | 11,237,609 |
| 2024-08-14 | 5.650 | 5.680 | 5.590 | 5.650 | 5.650 | 8,080,500 |
| 2024-08-13 | 5.710 | 5.740 | 5.590 | 5.660 | 5.660 | 11,126,700 |
| 2024-08-12 | 5.710 | 5.790 | 5.660 | 5.690 | 5.690 | 14,710,700 |
| 2024-08-09 | 5.870 | 6.000 | 5.790 | 5.810 | 5.810 | 36,669,695 |
| 2024-08-08 | 5.590 | 6.150 | 5.580 | 6.030 | 6.030 | 44,496,132 |
| 2024-08-07 | 5.660 | 5.680 | 5.580 | 5.610 | 5.610 | 15,579,480 |
| 2024-08-06 | 5.850 | 5.980 | 5.640 | 5.700 | 5.700 | 27,476,500 |
| 2024-08-05 | 5.620 | 5.710 | 5.550 | 5.550 | 5.550 | 9,630,948 |
| 2024-08-02 | 5.570 | 5.690 | 5.570 | 5.620 | 5.620 | 9,617,912 |
| 2024-08-01 | 5.650 | 5.680 | 5.570 | 5.600 | 5.600 | 8,624,500 |
| 2024-07-31 | 5.450 | 5.620 | 5.450 | 5.620 | 5.620 | 11,650,449 |
| 2024-07-30 | 5.400 | 5.490 | 5.370 | 5.470 | 5.470 | 6,448,750 |
| 2024-07-29 | 5.460 | 5.480 | 5.390 | 5.420 | 5.420 | 4,514,300 |
| 2024-07-26 | 5.370 | 5.470 | 5.370 | 5.460 | 5.460 | 7,093,700 |
| 2024-07-25 | 5.330 | 5.410 | 5.280 | 5.360 | 5.360 | 6,272,199 |
| 2024-07-24 | 5.420 | 5.450 | 5.320 | 5.330 | 5.330 | 8,095,300 |
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.