Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-04-29 | 1.600 | 1.690 | 1.550 | 1.690 | 1.690 | 42,045,613 |
| 2024-04-26 | 1.600 | 1.640 | 1.580 | 1.600 | 1.600 | 33,577,483 |
| 2024-04-25 | 1.570 | 1.700 | 1.550 | 1.660 | 1.660 | 34,911,030 |
| 2024-04-24 | 1.590 | 1.620 | 1.550 | 1.570 | 1.570 | 22,192,629 |
| 2024-04-23 | 1.480 | 1.620 | 1.480 | 1.590 | 1.590 | 29,361,499 |
| 2024-04-22 | 1.680 | 1.700 | 1.630 | 1.630 | 1.630 | 15,161,600 |
| 2024-04-19 | 1.700 | 1.720 | 1.650 | 1.670 | 1.670 | 16,784,528 |
| 2024-04-18 | 1.760 | 1.760 | 1.680 | 1.690 | 1.690 | 21,914,100 |
| 2024-04-17 | 1.590 | 1.760 | 1.560 | 1.720 | 1.720 | 34,051,769 |
| 2024-04-16 | 1.780 | 1.790 | 1.610 | 1.610 | 1.610 | 35,425,610 |
| 2024-04-15 | 1.960 | 2.000 | 1.760 | 1.790 | 1.790 | 42,552,532 |
| 2024-04-12 | 2.000 | 2.060 | 1.940 | 1.950 | 1.950 | 32,278,010 |
| 2024-04-11 | 2.060 | 2.070 | 2.020 | 2.040 | 2.040 | 25,884,552 |
| 2024-04-10 | 2.060 | 2.200 | 2.040 | 2.090 | 2.090 | 35,979,981 |
| 2024-04-09 | 2.040 | 2.100 | 2.000 | 2.060 | 2.060 | 23,584,668 |
| 2024-04-08 | 2.140 | 2.140 | 2.000 | 2.040 | 2.040 | 43,631,045 |
| 2024-04-03 | 2.250 | 2.280 | 2.140 | 2.170 | 2.170 | 82,446,820 |
| 2024-04-02 | 2.110 | 2.500 | 2.110 | 2.370 | 2.370 | 91,035,808 |
| 2024-04-01 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 31,341,200 |
| 2024-03-29 | 2.540 | 2.600 | 2.500 | 2.520 | 2.520 | 18,106,320 |
| 2024-03-28 | 2.490 | 2.610 | 2.410 | 2.570 | 2.570 | 46,609,849 |
| 2024-03-27 | 2.470 | 2.590 | 2.420 | 2.560 | 2.560 | 62,501,151 |
| 2024-03-26 | 2.400 | 2.480 | 2.350 | 2.470 | 2.470 | 43,769,162 |
| 2024-03-25 | 2.550 | 2.600 | 2.440 | 2.440 | 2.440 | 47,499,004 |
| 2024-03-22 | 2.640 | 2.670 | 2.520 | 2.550 | 2.550 | 61,560,900 |
| 2024-03-21 | 2.700 | 2.740 | 2.650 | 2.680 | 2.680 | 84,410,602 |
| 2024-03-20 | 2.730 | 2.920 | 2.550 | 2.790 | 2.790 | 149,364,450 |
| 2024-03-19 | 2.420 | 2.660 | 2.400 | 2.660 | 2.660 | 73,257,255 |
| 2024-03-18 | 2.420 | 2.440 | 2.330 | 2.420 | 2.420 | 60,220,283 |
| 2024-03-15 | 2.300 | 2.360 | 2.260 | 2.340 | 2.340 | 38,955,117 |
| 2024-03-14 | 2.440 | 2.500 | 2.320 | 2.370 | 2.370 | 61,843,722 |
| 2024-03-13 | 2.360 | 2.400 | 2.330 | 2.350 | 2.350 | 45,723,283 |
| 2024-03-12 | 2.400 | 2.540 | 2.390 | 2.420 | 2.420 | 59,731,321 |
| 2024-03-11 | 2.390 | 2.440 | 2.290 | 2.370 | 2.370 | 62,600,540 |
| 2024-03-08 | 2.410 | 2.600 | 2.410 | 2.450 | 2.450 | 75,101,016 |
| 2024-03-07 | 2.350 | 2.600 | 2.300 | 2.480 | 2.480 | 96,324,517 |
| 2024-03-06 | 2.340 | 2.400 | 2.290 | 2.370 | 2.370 | 69,629,418 |
| 2024-03-05 | 2.350 | 2.490 | 2.300 | 2.440 | 2.440 | 136,939,262 |
| 2024-03-04 | 2.070 | 2.280 | 2.030 | 2.280 | 2.280 | 75,044,317 |
| 2024-03-01 | 2.100 | 2.150 | 2.030 | 2.070 | 2.070 | 55,076,952 |
| 2024-02-29 | 1.980 | 2.200 | 1.910 | 2.140 | 2.140 | 84,872,856 |
| 2024-02-28 | 2.210 | 2.360 | 2.120 | 2.120 | 2.120 | 119,711,655 |
| 2024-02-27 | 2.560 | 2.680 | 2.200 | 2.350 | 2.350 | 163,789,861 |
| 2024-02-26 | 2.440 | 2.440 | 2.290 | 2.440 | 2.440 | 30,813,880 |
| 2024-02-23 | 2.220 | 2.220 | 2.050 | 2.220 | 2.220 | 55,131,578 |
| 2024-02-22 | 1.860 | 2.020 | 1.850 | 2.020 | 2.020 | 60,935,978 |
| 2024-02-21 | 1.830 | 1.840 | 1.700 | 1.840 | 1.840 | 66,365,231 |
| 2024-02-20 | 1.570 | 1.670 | 1.520 | 1.670 | 1.670 | 34,621,389 |
| 2024-02-19 | 1.380 | 1.520 | 1.360 | 1.520 | 1.520 | 69,402,929 |
| 2024-02-08 | 1.260 | 1.450 | 1.250 | 1.380 | 1.380 | 94,623,759 |
| 2024-02-07 | 1.540 | 1.550 | 1.390 | 1.390 | 1.390 | 69,332,620 |
| 2024-02-06 | 1.510 | 1.610 | 1.510 | 1.540 | 1.540 | 71,409,376 |
| 2024-02-05 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 10,384,300 |
| 2024-02-02 | 1.870 | 1.900 | 1.870 | 1.870 | 1.870 | 65,902,420 |
| 2024-02-01 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 7,781,000 |
| 2024-01-31 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 4,232,400 |
| 2024-01-30 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 9,823,800 |
| 2024-01-29 | 2.980 | 3.020 | 2.840 | 2.850 | 2.850 | 20,458,200 |
| 2024-01-26 | 2.900 | 3.020 | 2.880 | 2.960 | 2.960 | 22,309,292 |
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.