Hunan Jingfeng Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.260	3.320	3.210	3.290	3.290	44,910,031
2023-10-31	3.160	3.280	3.110	3.270	3.270	49,652,223
2023-10-30	2.990	3.180	2.970	3.160	3.160	42,680,000
2023-10-27	2.890	3.000	2.840	2.990	2.990	22,661,000
2023-10-26	2.870	2.910	2.800	2.900	2.900	15,390,200
2023-10-25	2.870	2.930	2.860	2.880	2.880	16,943,693
2023-10-24	2.790	2.870	2.780	2.870	2.870	17,228,300
2023-10-23	2.850	2.870	2.770	2.810	2.810	24,647,750
2023-10-20	2.930	2.940	2.850	2.850	2.850	34,206,497
2023-10-19	3.110	3.120	2.960	2.970	2.970	40,875,048
2023-10-18	3.240	3.250	3.090	3.120	3.120	40,776,464
2023-10-17	3.220	3.380	3.150	3.180	3.180	60,241,010
2023-10-16	3.200	3.300	3.180	3.210	3.210	72,981,140
2023-10-13	3.310	3.460	3.230	3.270	3.270	142,178,260
2023-10-12	2.990	3.270	2.990	3.270	3.270	28,978,162
2023-10-11	2.930	3.030	2.930	2.970	2.970	15,403,011
2023-10-10	2.980	2.990	2.910	2.920	2.920	13,347,986
2023-10-09	3.030	3.050	2.960	2.990	2.990	12,195,030
2023-09-28	3.050	3.070	3.010	3.020	3.020	11,212,100
2023-09-27	2.990	3.070	2.980	3.050	3.050	14,971,487
2023-09-26	3.030	3.040	2.970	2.980	2.980	9,521,893
2023-09-25	3.020	3.070	3.000	3.030	3.030	13,721,875
2023-09-22	2.980	3.030	2.950	3.020	3.020	14,871,341
2023-09-21	3.030	3.050	2.980	2.990	2.990	11,656,400
2023-09-20	3.040	3.080	3.020	3.030	3.030	13,933,100
2023-09-19	3.040	3.090	3.020	3.030	3.030	18,715,937
2023-09-18	3.090	3.100	3.020	3.030	3.030	20,406,000
2023-09-15	2.980	3.090	2.950	3.070	3.070	38,176,100
2023-09-14	2.980	3.020	2.940	2.960	2.960	14,795,533
2023-09-13	2.960	3.030	2.940	2.970	2.970	24,286,633
2023-09-12	2.930	3.130	2.920	3.020	3.020	38,830,970
2023-09-11	2.810	2.940	2.800	2.940	2.940	23,609,926
2023-09-08	2.800	2.840	2.790	2.800	2.800	8,733,200
2023-09-07	2.880	2.890	2.810	2.810	2.810	12,543,600
2023-09-06	2.920	2.920	2.870	2.890	2.890	10,833,323
2023-09-05	2.960	2.960	2.890	2.920	2.920	13,707,754
2023-09-04	2.940	2.970	2.930	2.960	2.960	14,584,065
2023-09-01	3.010	3.010	2.910	2.930	2.930	18,307,600
2023-08-31	2.990	3.020	2.920	3.010	3.010	20,264,000
2023-08-30	3.070	3.080	2.990	3.000	3.000	17,525,200
2023-08-29	2.940	3.050	2.930	3.050	3.050	25,834,789
2023-08-28	3.060	3.090	2.940	2.960	2.960	25,424,124
2023-08-25	2.930	3.000	2.900	2.950	2.950	18,279,100
2023-08-24	2.900	2.940	2.870	2.920	2.920	17,945,154
2023-08-23	2.960	2.980	2.880	2.880	2.880	17,945,100
2023-08-22	2.980	3.010	2.890	2.950	2.950	26,456,200
2023-08-21	2.900	3.040	2.900	2.980	2.980	27,590,900
2023-08-18	3.070	3.090	2.960	2.970	2.970	39,969,670
2023-08-17	3.150	3.170	3.060	3.090	3.090	41,100,451
2023-08-16	3.280	3.310	3.130	3.140	3.140	67,195,140
2023-08-15	3.350	3.480	3.210	3.260	3.260	109,864,681
2023-08-14	3.100	3.260	3.070	3.200	3.200	69,788,450
2023-08-11	3.040	3.280	3.040	3.160	3.160	78,747,616
2023-08-10	3.100	3.120	3.020	3.050	3.050	48,187,462
2023-08-09	3.130	3.220	3.090	3.100	3.100	73,919,398
2023-08-08	3.020	3.250	2.970	3.190	3.190	99,725,880
2023-08-07	3.100	3.100	3.000	3.040	3.040	73,067,360
2023-08-04	3.250	3.520	3.140	3.220	3.220	150,887,547
2023-08-03	3.050	3.250	3.030	3.250	3.250	59,090,880
2023-08-02	2.980	3.030	2.880	2.950	2.950	31,535,737

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.