Hunan Jingfeng Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.350	5.350	5.090	5.350	5.350	15,459,700
2026-10-22	5.500	5.500	5.280	5.290	5.290	11,047,100
2026-10-21	5.640	5.640	5.450	5.470	5.470	8,686,700
2026-10-20	5.590	5.590	5.480	5.520	5.520	10,360,100
2026-10-19	5.620	5.620	5.450	5.540	5.540	7,965,500
2026-10-16	5.800	5.800	5.500	5.610	5.610	15,003,500
2026-10-15	5.690	5.750	5.610	5.630	5.630	10,794,143
2026-10-14	5.810	5.850	5.730	5.740	5.740	6,844,800
2026-10-13	5.800	5.840	5.700	5.810	5.810	11,195,000
2026-10-12	5.990	6.090	5.850	5.850	5.850	11,063,400
2026-10-09	5.860	6.030	5.780	6.020	6.020	13,287,000
2026-10-08	6.090	6.100	5.860	5.890	5.890	9,700,300
2026-09-30	5.970	6.080	5.970	5.990	5.990	10,870,900
2026-09-29	5.970	6.050	5.930	5.950	5.950	9,088,600
2026-09-28	6.080	6.090	5.930	5.970	5.970	11,276,460
2026-09-24	6.000	6.210	5.980	6.050	6.050	17,237,376
2026-09-23	6.080	6.080	6.000	6.020	6.020	11,047,500
2026-09-22	6.220	6.230	6.090	6.100	6.100	15,672,560
2026-09-21	6.120	6.270	6.100	6.200	6.200	16,479,501
2026-09-18	6.110	6.180	6.050	6.120	6.120	9,084,600
2026-09-17	6.110	6.150	6.080	6.090	6.090	6,575,800
2026-09-16	6.020	6.140	6.000	6.120	6.120	6,833,800
2026-09-15	6.190	6.200	6.070	6.080	6.080	7,714,420
2026-09-14	6.180	6.270	6.170	6.190	6.190	7,822,000
2026-09-11	6.240	6.310	6.040	6.240	6.240	13,433,100
2026-09-10	6.210	6.260	6.140	6.250	6.250	8,506,700
2026-09-09	6.300	6.330	6.220	6.230	6.230	8,305,077
2026-09-08	6.360	6.370	6.270	6.340	6.340	9,872,077
2026-09-07	6.270	6.420	6.230	6.320	6.320	12,016,500
2026-09-04	6.300	6.360	6.220	6.250	6.250	9,181,286
2026-09-03	6.470	6.520	6.200	6.290	6.290	15,250,400
2026-09-02	6.450	6.530	6.410	6.500	6.500	11,380,130
2026-09-01	6.450	6.500	6.390	6.470	6.470	11,571,440
2026-08-31	6.460	6.580	6.400	6.450	6.450	12,046,832
2026-08-28	6.610	6.670	6.480	6.520	6.520	13,203,192
2026-08-27	6.610	6.700	6.560	6.650	6.650	15,343,716
2026-08-26	6.500	6.670	6.500	6.530	6.530	12,768,200
2026-08-25	6.380	6.550	6.330	6.530	6.530	16,092,100
2026-08-24	6.720	6.720	6.400	6.420	6.420	20,487,910
2026-08-21	6.870	6.880	6.620	6.690	6.690	23,563,100
2026-08-20	6.990	7.160	6.790	7.000	7.000	32,058,277
2026-08-19	7.010	7.060	6.760	6.810	6.810	28,115,777
2026-08-18	7.200	7.240	7.030	7.090	7.090	29,751,456
2026-08-17	6.970	7.350	6.890	7.100	7.100	28,575,256
2026-08-14	6.990	7.070	6.820	6.950	6.950	28,029,200
2026-08-13	7.000	7.240	6.980	7.030	7.030	41,114,600
2026-08-12	6.850	7.170	6.830	7.030	7.030	33,396,350
2026-08-11	6.850	7.060	6.810	6.880	6.880	33,320,596
2026-08-10	6.910	7.150	6.790	6.950	6.950	47,063,440
2026-08-07	6.770	7.240	6.610	6.970	6.970	65,548,870
2026-08-06	6.300	6.830	6.130	6.830	6.830	36,162,790
2026-08-05	6.180	6.300	6.160	6.210	6.210	14,193,439
2026-08-04	6.070	6.250	6.070	6.210	6.210	18,264,737
2026-08-03	5.990	6.100	5.950	6.020	6.020	11,250,417
2026-07-31	5.890	6.070	5.880	5.980	5.980	17,399,580
2026-07-30	6.110	6.160	5.810	5.860	5.860	24,470,502
2026-07-29	6.280	6.350	6.100	6.150	6.150	20,237,342
2026-07-28	6.430	6.560	6.270	6.270	6.270	19,437,400
2026-07-27	6.100	6.430	6.100	6.390	6.390	23,290,300
2026-07-24	6.280	6.340	6.100	6.100	6.100	18,496,750

Page 1 of 1 · 60 trading days

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.