Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.820 | 2.900 | 2.800 | 2.890 | 2.890 | 23,181,920 |
| 2024-01-24 | 2.820 | 2.890 | 2.710 | 2.830 | 2.830 | 29,042,334 |
| 2024-01-23 | 2.750 | 2.980 | 2.750 | 2.800 | 2.800 | 30,528,370 |
| 2024-01-22 | 2.980 | 3.000 | 2.700 | 2.730 | 2.730 | 21,131,600 |
| 2024-01-19 | 3.030 | 3.070 | 2.960 | 2.970 | 2.970 | 11,114,500 |
| 2024-01-18 | 3.050 | 3.050 | 2.930 | 3.030 | 3.030 | 18,932,907 |
| 2024-01-17 | 3.140 | 3.180 | 3.050 | 3.060 | 3.060 | 8,914,100 |
| 2024-01-16 | 3.180 | 3.190 | 3.080 | 3.140 | 3.140 | 10,475,000 |
| 2024-01-15 | 3.140 | 3.220 | 3.120 | 3.180 | 3.180 | 11,006,700 |
| 2024-01-12 | 3.230 | 3.230 | 3.150 | 3.160 | 3.160 | 11,863,200 |
| 2024-01-11 | 3.190 | 3.220 | 3.150 | 3.210 | 3.210 | 11,325,570 |
| 2024-01-10 | 3.190 | 3.240 | 3.130 | 3.190 | 3.190 | 11,513,377 |
| 2024-01-09 | 3.160 | 3.230 | 3.140 | 3.180 | 3.180 | 9,479,677 |
| 2024-01-08 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 8,129,977 |
| 2024-01-05 | 3.290 | 3.290 | 3.210 | 3.220 | 3.220 | 11,055,877 |
| 2024-01-04 | 3.280 | 3.310 | 3.250 | 3.280 | 3.280 | 10,692,100 |
| 2024-01-03 | 3.280 | 3.340 | 3.250 | 3.270 | 3.270 | 11,139,600 |
| 2024-01-02 | 3.250 | 3.300 | 3.230 | 3.290 | 3.290 | 11,959,400 |
| 2023-12-29 | 3.200 | 3.260 | 3.170 | 3.240 | 3.240 | 13,072,300 |
| 2023-12-28 | 3.200 | 3.230 | 3.150 | 3.210 | 3.210 | 13,383,800 |
| 2023-12-27 | 3.180 | 3.210 | 3.150 | 3.200 | 3.200 | 12,308,300 |
| 2023-12-26 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 11,893,500 |
| 2023-12-25 | 3.220 | 3.260 | 3.190 | 3.210 | 3.210 | 12,081,822 |
| 2023-12-22 | 3.290 | 3.320 | 3.220 | 3.240 | 3.240 | 13,239,642 |
| 2023-12-21 | 3.290 | 3.320 | 3.220 | 3.280 | 3.280 | 17,152,220 |
| 2023-12-20 | 3.310 | 3.350 | 3.280 | 3.290 | 3.290 | 13,044,400 |
| 2023-12-19 | 3.350 | 3.370 | 3.270 | 3.300 | 3.300 | 23,343,500 |
| 2023-12-18 | 3.370 | 3.430 | 3.330 | 3.350 | 3.350 | 17,797,500 |
| 2023-12-15 | 3.440 | 3.450 | 3.370 | 3.390 | 3.390 | 16,095,300 |
| 2023-12-14 | 3.480 | 3.530 | 3.430 | 3.440 | 3.440 | 16,991,300 |
| 2023-12-13 | 3.400 | 3.520 | 3.390 | 3.450 | 3.450 | 22,964,900 |
| 2023-12-12 | 3.390 | 3.460 | 3.390 | 3.410 | 3.410 | 16,072,500 |
| 2023-12-11 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 18,954,630 |
| 2023-12-08 | 3.490 | 3.520 | 3.390 | 3.400 | 3.400 | 42,054,101 |
| 2023-12-07 | 3.610 | 3.650 | 3.490 | 3.500 | 3.500 | 45,674,700 |
| 2023-12-06 | 3.480 | 3.730 | 3.460 | 3.610 | 3.610 | 60,331,000 |
| 2023-12-05 | 3.510 | 3.620 | 3.470 | 3.500 | 3.500 | 39,792,600 |
| 2023-12-04 | 3.520 | 3.570 | 3.480 | 3.530 | 3.530 | 27,284,510 |
| 2023-12-01 | 3.560 | 3.580 | 3.500 | 3.510 | 3.510 | 25,159,200 |
| 2023-11-30 | 3.520 | 3.550 | 3.490 | 3.540 | 3.540 | 23,664,833 |
| 2023-11-29 | 3.580 | 3.580 | 3.500 | 3.530 | 3.530 | 28,342,100 |
| 2023-11-28 | 3.480 | 3.590 | 3.440 | 3.560 | 3.560 | 43,325,828 |
| 2023-11-27 | 3.640 | 3.640 | 3.510 | 3.540 | 3.540 | 50,841,530 |
| 2023-11-24 | 3.620 | 3.700 | 3.570 | 3.640 | 3.640 | 59,915,638 |
| 2023-11-23 | 3.540 | 3.660 | 3.530 | 3.610 | 3.610 | 72,954,828 |
| 2023-11-22 | 3.600 | 3.680 | 3.520 | 3.530 | 3.530 | 72,209,511 |
| 2023-11-21 | 3.560 | 3.810 | 3.520 | 3.630 | 3.630 | 105,756,072 |
| 2023-11-20 | 3.520 | 3.660 | 3.500 | 3.580 | 3.580 | 84,998,324 |
| 2023-11-17 | 3.560 | 3.670 | 3.450 | 3.600 | 3.600 | 120,439,154 |
| 2023-11-16 | 3.770 | 3.990 | 3.550 | 3.640 | 3.640 | 180,282,300 |
| 2023-11-15 | 3.540 | 3.850 | 3.460 | 3.850 | 3.850 | 98,055,161 |
| 2023-11-14 | 3.720 | 3.810 | 3.450 | 3.500 | 3.500 | 125,784,345 |
| 2023-11-13 | 3.250 | 3.590 | 3.250 | 3.590 | 3.590 | 47,448,040 |
| 2023-11-10 | 3.210 | 3.310 | 3.210 | 3.260 | 3.260 | 19,793,900 |
| 2023-11-09 | 3.260 | 3.380 | 3.230 | 3.250 | 3.250 | 28,651,921 |
| 2023-11-08 | 3.200 | 3.350 | 3.200 | 3.270 | 3.270 | 30,121,080 |
| 2023-11-07 | 3.190 | 3.250 | 3.170 | 3.200 | 3.200 | 21,282,100 |
| 2023-11-06 | 3.240 | 3.290 | 3.180 | 3.190 | 3.190 | 26,292,364 |
| 2023-11-03 | 3.310 | 3.340 | 3.200 | 3.220 | 3.220 | 34,610,254 |
| 2023-11-02 | 3.270 | 3.370 | 3.270 | 3.310 | 3.310 | 39,333,240 |
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.