Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.820 | 1.820 | 1.780 | 1.820 | 1.820 | 51,097,927 |
| 2024-07-26 | 1.750 | 1.750 | 1.590 | 1.730 | 1.730 | 154,086,882 |
| 2024-07-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,680,500 |
| 2024-07-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,665,010 |
| 2024-07-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,937,440 |
| 2024-07-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 965,910 |
| 2024-07-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,730,320 |
| 2024-07-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 11,508,396 |
| 2024-07-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,064,542 |
| 2024-07-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,367,100 |
| 2024-07-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 940,932 |
| 2024-07-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,738,782 |
| 2024-07-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,106,007 |
| 2024-07-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,524,092 |
| 2024-07-09 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,723,064 |
| 2024-07-08 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,680,861 |
| 2024-07-05 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 701,240 |
| 2024-07-04 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,045,193 |
| 2024-07-03 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 6,669,848 |
| 2024-07-02 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 1,980,100 |
| 2024-07-01 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 4,041,600 |
| 2024-06-28 | 0.800 | 0.820 | 0.800 | 0.800 | 0.800 | 25,847,200 |
| 2024-06-27 | 0.840 | 0.910 | 0.840 | 0.840 | 0.840 | 92,543,596 |
| 2024-06-26 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,566,000 |
| 2024-06-25 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,337,400 |
| 2024-06-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 18,029,500 |
| 2024-06-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,155,100 |
| 2024-06-20 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 15,663,300 |
| 2024-06-19 | 1.160 | 1.210 | 1.130 | 1.140 | 1.140 | 64,616,873 |
| 2024-06-18 | 1.130 | 1.230 | 1.130 | 1.190 | 1.190 | 86,565,500 |
| 2024-06-17 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 35,012,300 |
| 2024-06-14 | 1.130 | 1.250 | 1.130 | 1.250 | 1.250 | 110,864,971 |
| 2024-06-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,881,200 |
| 2024-06-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,003,800 |
| 2024-06-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 811,200 |
| 2024-06-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,028,800 |
| 2024-06-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,277,600 |
| 2024-06-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,376,100 |
| 2024-06-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,308,800 |
| 2024-06-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,922,400 |
| 2024-05-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,026,200 |
| 2024-05-30 | 1.740 | 1.900 | 1.720 | 1.890 | 1.890 | 42,705,645 |
| 2024-05-29 | 1.860 | 1.880 | 1.810 | 1.810 | 1.810 | 26,390,700 |
| 2024-05-28 | 1.910 | 1.960 | 1.850 | 1.910 | 1.910 | 39,761,115 |
| 2024-05-27 | 1.930 | 1.990 | 1.860 | 1.880 | 1.880 | 37,255,885 |
| 2024-05-24 | 2.010 | 2.080 | 1.950 | 1.960 | 1.960 | 45,792,385 |
| 2024-05-23 | 2.070 | 2.080 | 1.980 | 2.040 | 2.040 | 66,449,477 |
| 2024-05-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5,128,570 |
| 2024-05-21 | 1.820 | 1.890 | 1.740 | 1.890 | 1.890 | 48,887,439 |
| 2024-05-20 | 1.900 | 1.960 | 1.790 | 1.800 | 1.800 | 61,652,430 |
| 2024-05-17 | 1.800 | 1.870 | 1.730 | 1.870 | 1.870 | 52,600,248 |
| 2024-05-16 | 1.730 | 1.810 | 1.680 | 1.780 | 1.780 | 52,460,013 |
| 2024-05-15 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 61,257,225 |
| 2024-05-14 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 23,760,400 |
| 2024-05-13 | 1.510 | 1.630 | 1.510 | 1.560 | 1.560 | 50,687,700 |
| 2024-05-10 | 1.650 | 1.670 | 1.590 | 1.590 | 1.590 | 26,122,800 |
| 2024-05-09 | 1.670 | 1.740 | 1.620 | 1.670 | 1.670 | 41,719,820 |
| 2024-05-08 | 1.610 | 1.700 | 1.600 | 1.680 | 1.680 | 67,113,084 |
| 2024-05-07 | 1.650 | 1.690 | 1.530 | 1.640 | 1.640 | 119,091,582 |
| 2024-05-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 14,160,200 |
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.