Hunan Jingfeng Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.890	2.920	2.870	2.870	2.870	6,939,280
2023-05-05	2.960	2.970	2.880	2.890	2.890	7,464,800
2023-05-04	2.860	2.940	2.850	2.940	2.940	10,943,340
2023-04-28	2.830	2.880	2.800	2.880	2.880	10,286,100
2023-04-27	2.740	2.850	2.740	2.830	2.830	11,360,496
2023-04-26	2.690	2.770	2.670	2.750	2.750	7,552,693
2023-04-25	2.810	2.810	2.680	2.700	2.700	12,380,170
2023-04-24	2.800	2.830	2.760	2.800	2.800	9,053,000
2023-04-21	2.860	2.880	2.800	2.810	2.810	9,306,600
2023-04-20	2.930	2.940	2.860	2.870	2.870	12,618,810
2023-04-19	2.960	2.960	2.930	2.940	2.940	7,429,800
2023-04-18	2.990	2.990	2.950	2.970	2.970	7,765,050
2023-04-17	3.020	3.020	2.970	2.990	2.990	6,141,170
2023-04-14	3.010	3.060	2.990	3.010	3.010	10,085,320
2023-04-13	2.990	3.030	2.960	3.020	3.020	9,091,602
2023-04-12	2.970	3.020	2.960	2.990	2.990	7,261,500
2023-04-11	3.000	3.000	2.950	2.970	2.970	9,256,800
2023-04-10	3.040	3.070	2.990	2.990	2.990	10,119,400
2023-04-07	2.950	3.050	2.940	3.040	3.040	16,106,070
2023-04-06	2.970	2.970	2.940	2.950	2.950	6,943,855
2023-04-04	3.010	3.010	2.950	2.970	2.970	8,390,700
2023-04-03	3.030	3.030	2.990	3.000	3.000	7,630,483
2023-03-31	2.960	3.010	2.950	3.010	3.010	7,205,060
2023-03-30	3.010	3.010	2.960	2.960	2.960	8,306,300
2023-03-29	3.040	3.050	2.980	3.000	3.000	10,016,710
2023-03-28	3.050	3.070	3.030	3.050	3.050	6,942,600
2023-03-27	3.060	3.070	3.020	3.060	3.060	10,516,310
2023-03-24	3.080	3.120	3.050	3.060	3.060	10,783,400
2023-03-23	3.110	3.130	3.080	3.090	3.090	6,865,693
2023-03-22	3.090	3.130	3.080	3.120	3.120	7,103,400
2023-03-21	3.060	3.100	3.050	3.100	3.100	9,121,631
2023-03-20	3.110	3.120	3.040	3.050	3.050	14,478,840
2023-03-17	3.150	3.170	3.100	3.110	3.110	11,880,700
2023-03-16	3.150	3.190	3.130	3.130	3.130	8,150,290
2023-03-15	3.110	3.190	3.110	3.170	3.170	16,018,827
2023-03-14	3.150	3.180	3.080	3.090	3.090	16,037,550
2023-03-13	3.170	3.300	3.130	3.180	3.180	16,784,541
2023-03-10	3.200	3.210	3.170	3.190	3.190	7,437,761
2023-03-09	3.210	3.220	3.190	3.210	3.210	5,241,865
2023-03-08	3.200	3.220	3.180	3.210	3.210	7,320,860
2023-03-07	3.250	3.280	3.200	3.200	3.200	9,293,600
2023-03-06	3.250	3.280	3.240	3.260	3.260	8,817,400
2023-03-03	3.270	3.280	3.240	3.260	3.260	7,044,050
2023-03-02	3.310	3.310	3.250	3.260	3.260	8,871,200
2023-03-01	3.310	3.320	3.260	3.290	3.290	11,008,700
2023-02-28	3.190	3.280	3.190	3.280	3.280	11,992,050
2023-02-27	3.240	3.260	3.180	3.190	3.190	10,323,350
2023-02-24	3.260	3.280	3.230	3.250	3.250	7,484,640
2023-02-23	3.310	3.310	3.250	3.260	3.260	8,562,800
2023-02-22	3.270	3.300	3.250	3.290	3.290	9,150,300
2023-02-21	3.300	3.300	3.260	3.280	3.280	8,291,710
2023-02-20	3.300	3.310	3.220	3.280	3.280	13,139,600
2023-02-17	3.250	3.330	3.240	3.300	3.300	13,694,990
2023-02-16	3.310	3.350	3.230	3.250	3.250	20,653,090
2023-02-15	3.320	3.320	3.270	3.290	3.290	9,750,251
2023-02-14	3.300	3.300	3.270	3.300	3.300	10,776,730
2023-02-13	3.260	3.290	3.250	3.280	3.280	13,418,660
2023-02-10	3.260	3.280	3.240	3.260	3.260	9,893,800
2023-02-09	3.250	3.260	3.230	3.260	3.260	9,146,600
2023-02-08	3.260	3.270	3.240	3.250	3.250	6,983,800

← NewerPage 15 of 21 · 1,220 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.