Hunan Jingfeng Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.950	3.110	2.930	2.990	2.990	52,273,050
2023-07-31	2.840	2.960	2.840	2.950	2.950	37,659,211
2023-07-28	2.800	2.910	2.800	2.900	2.900	39,082,590
2023-07-27	2.950	2.980	2.830	2.830	2.830	48,676,750
2023-07-26	2.930	3.060	2.910	2.940	2.940	73,720,193
2023-07-25	3.080	3.080	2.870	2.910	2.910	105,947,461
2023-07-24	2.600	2.830	2.580	2.830	2.830	28,254,529
2023-07-21	2.520	2.580	2.500	2.570	2.570	9,480,040
2023-07-20	2.550	2.570	2.530	2.550	2.550	7,781,642
2023-07-19	2.540	2.570	2.520	2.540	2.540	5,094,700
2023-07-18	2.570	2.570	2.520	2.530	2.530	4,733,776
2023-07-17	2.550	2.570	2.460	2.560	2.560	8,844,298
2023-07-14	2.560	2.570	2.540	2.560	2.560	4,262,073
2023-07-13	2.550	2.580	2.540	2.550	2.550	6,046,800
2023-07-12	2.570	2.590	2.540	2.540	2.540	5,034,319
2023-07-11	2.560	2.580	2.540	2.570	2.570	5,312,230
2023-07-10	2.540	2.580	2.540	2.550	2.550	5,721,702
2023-07-07	2.570	2.580	2.530	2.550	2.550	6,053,350
2023-07-06	2.580	2.590	2.540	2.560	2.560	8,844,473
2023-07-05	2.570	2.600	2.570	2.590	2.590	6,638,380
2023-07-04	2.570	2.590	2.550	2.570	2.570	5,786,420
2023-07-03	2.550	2.620	2.540	2.580	2.580	10,734,800
2023-06-30	2.480	2.540	2.470	2.530	2.530	9,213,800
2023-06-29	2.470	2.520	2.450	2.480	2.480	6,703,701
2023-06-28	2.480	2.490	2.420	2.470	2.470	6,989,600
2023-06-27	2.400	2.480	2.390	2.480	2.480	11,331,550
2023-06-26	2.410	2.470	2.390	2.410	2.410	10,226,980
2023-06-21	2.460	2.510	2.410	2.420	2.420	14,388,244
2023-06-20	2.520	2.530	2.460	2.470	2.470	13,546,352
2023-06-19	2.580	2.590	2.510	2.530	2.530	19,238,077
2023-06-16	2.610	2.620	2.580	2.600	2.600	9,951,010
2023-06-15	2.640	2.650	2.590	2.600	2.600	13,381,661
2023-06-14	2.660	2.670	2.580	2.640	2.640	11,063,700
2023-06-13	2.690	2.710	2.660	2.660	2.660	7,302,500
2023-06-12	2.710	2.710	2.660	2.700	2.700	10,085,660
2023-06-09	2.700	2.740	2.690	2.720	2.720	5,097,790
2023-06-08	2.730	2.730	2.690	2.700	2.700	6,801,387
2023-06-07	2.750	2.770	2.720	2.730	2.730	7,630,300
2023-06-06	2.810	2.820	2.740	2.750	2.750	9,612,500
2023-06-05	2.830	2.840	2.800	2.820	2.820	9,284,297
2023-06-02	2.870	2.890	2.830	2.840	2.840	9,687,830
2023-06-01	2.830	2.900	2.820	2.860	2.860	10,202,092
2023-05-31	2.870	2.890	2.830	2.840	2.840	5,954,310
2023-05-30	2.870	2.910	2.830	2.870	2.870	7,781,110
2023-05-29	2.890	2.930	2.860	2.860	2.860	6,116,052
2023-05-26	2.850	2.900	2.810	2.890	2.890	7,111,290
2023-05-25	2.900	2.900	2.810	2.850	2.850	7,001,703
2023-05-24	2.920	2.920	2.870	2.890	2.890	6,168,447
2023-05-23	2.880	2.940	2.880	2.900	2.900	8,766,200
2023-05-22	2.870	2.890	2.860	2.890	2.890	5,405,570
2023-05-19	2.870	2.880	2.840	2.870	2.870	4,812,303
2023-05-18	2.880	2.900	2.860	2.870	2.870	4,267,240
2023-05-17	2.840	2.880	2.810	2.880	2.880	5,442,401
2023-05-16	2.850	2.880	2.830	2.850	2.850	5,128,455
2023-05-15	2.830	2.870	2.790	2.860	2.860	7,263,300
2023-05-12	2.850	2.860	2.830	2.830	2.830	4,452,360
2023-05-11	2.840	2.870	2.820	2.850	2.850	4,488,660
2023-05-10	2.820	2.870	2.820	2.840	2.840	4,414,660
2023-05-09	2.880	2.880	2.820	2.820	2.820	6,627,700
2023-05-08	2.890	2.920	2.870	2.870	2.870	6,939,280

← NewerPage 14 of 21 · 1,212 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.