Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 8,728,053 |
| 2023-02-06 | 3.270 | 3.290 | 3.240 | 3.260 | 3.260 | 9,633,300 |
| 2023-02-03 | 3.320 | 3.320 | 3.240 | 3.270 | 3.270 | 15,370,400 |
| 2023-02-02 | 3.280 | 3.320 | 3.260 | 3.310 | 3.310 | 14,182,000 |
| 2023-02-01 | 3.240 | 3.280 | 3.220 | 3.280 | 3.280 | 13,480,330 |
| 2023-01-31 | 3.230 | 3.240 | 3.170 | 3.240 | 3.240 | 11,435,530 |
| 2023-01-30 | 3.240 | 3.260 | 3.220 | 3.230 | 3.230 | 12,032,000 |
| 2023-01-20 | 3.180 | 3.230 | 3.180 | 3.220 | 3.220 | 7,644,400 |
| 2023-01-19 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 9,274,800 |
| 2023-01-18 | 3.160 | 3.180 | 3.130 | 3.150 | 3.150 | 8,214,390 |
| 2023-01-17 | 3.220 | 3.230 | 3.140 | 3.150 | 3.150 | 13,721,600 |
| 2023-01-16 | 3.150 | 3.240 | 3.140 | 3.220 | 3.220 | 17,747,700 |
| 2023-01-13 | 3.110 | 3.160 | 3.100 | 3.150 | 3.150 | 8,142,166 |
| 2023-01-12 | 3.150 | 3.150 | 3.100 | 3.110 | 3.110 | 7,597,100 |
| 2023-01-11 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 8,360,880 |
| 2023-01-10 | 3.170 | 3.170 | 3.130 | 3.150 | 3.150 | 9,126,300 |
| 2023-01-09 | 3.160 | 3.170 | 3.130 | 3.170 | 3.170 | 10,268,089 |
| 2023-01-06 | 3.200 | 3.210 | 3.130 | 3.140 | 3.140 | 16,571,300 |
| 2023-01-05 | 3.260 | 3.280 | 3.200 | 3.210 | 3.210 | 17,470,713 |
| 2023-01-04 | 3.260 | 3.300 | 3.210 | 3.260 | 3.260 | 13,129,600 |
| 2023-01-03 | 3.180 | 3.300 | 3.170 | 3.270 | 3.270 | 16,912,683 |
| 2022-12-30 | 3.190 | 3.190 | 3.120 | 3.180 | 3.180 | 14,615,690 |
| 2022-12-29 | 3.110 | 3.180 | 3.090 | 3.140 | 3.140 | 13,544,700 |
| 2022-12-28 | 3.170 | 3.170 | 3.100 | 3.120 | 3.120 | 15,584,200 |
| 2022-12-27 | 3.230 | 3.230 | 3.100 | 3.160 | 3.160 | 20,101,700 |
| 2022-12-26 | 3.240 | 3.290 | 3.220 | 3.230 | 3.230 | 17,034,500 |
| 2022-12-23 | 3.200 | 3.260 | 3.190 | 3.230 | 3.230 | 13,311,700 |
| 2022-12-22 | 3.300 | 3.310 | 3.200 | 3.210 | 3.210 | 18,420,400 |
| 2022-12-21 | 3.300 | 3.400 | 3.240 | 3.260 | 3.260 | 22,674,200 |
| 2022-12-20 | 3.420 | 3.450 | 3.240 | 3.280 | 3.280 | 28,848,186 |
| 2022-12-19 | 3.670 | 3.690 | 3.430 | 3.440 | 3.440 | 31,951,000 |
| 2022-12-16 | 3.600 | 3.690 | 3.580 | 3.640 | 3.640 | 30,207,501 |
| 2022-12-15 | 3.690 | 3.710 | 3.580 | 3.600 | 3.600 | 27,489,209 |
| 2022-12-14 | 3.840 | 3.850 | 3.640 | 3.660 | 3.660 | 32,143,542 |
| 2022-12-13 | 3.830 | 3.930 | 3.750 | 3.830 | 3.830 | 49,583,021 |
| 2022-12-12 | 3.720 | 3.830 | 3.680 | 3.800 | 3.800 | 53,506,310 |
| 2022-12-09 | 3.630 | 3.710 | 3.550 | 3.680 | 3.680 | 47,429,599 |
| 2022-12-08 | 3.660 | 3.720 | 3.560 | 3.630 | 3.630 | 51,004,800 |
| 2022-12-07 | 3.440 | 3.670 | 3.420 | 3.630 | 3.630 | 64,267,435 |
| 2022-12-06 | 3.610 | 3.660 | 3.470 | 3.470 | 3.470 | 48,606,800 |
| 2022-12-05 | 3.600 | 3.670 | 3.550 | 3.610 | 3.610 | 46,744,238 |
| 2022-12-02 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 37,753,510 |
| 2022-12-01 | 3.730 | 3.750 | 3.570 | 3.610 | 3.610 | 66,458,750 |
| 2022-11-30 | 3.850 | 3.850 | 3.660 | 3.710 | 3.710 | 109,876,121 |
| 2022-11-29 | 3.550 | 3.910 | 3.550 | 3.910 | 3.910 | 61,542,399 |
| 2022-11-28 | 3.560 | 3.650 | 3.510 | 3.550 | 3.550 | 19,380,187 |
| 2022-11-25 | 3.690 | 3.690 | 3.490 | 3.570 | 3.570 | 23,412,310 |
| 2022-11-24 | 3.600 | 3.700 | 3.530 | 3.650 | 3.650 | 23,175,486 |
| 2022-11-23 | 3.680 | 3.690 | 3.520 | 3.550 | 3.550 | 23,561,725 |
| 2022-11-22 | 3.770 | 3.870 | 3.640 | 3.670 | 3.670 | 29,503,608 |
| 2022-11-21 | 3.780 | 3.820 | 3.700 | 3.760 | 3.760 | 24,682,030 |
| 2022-11-18 | 3.760 | 3.840 | 3.730 | 3.790 | 3.790 | 30,599,983 |
| 2022-11-17 | 3.700 | 3.820 | 3.660 | 3.750 | 3.750 | 38,507,161 |
| 2022-11-16 | 3.760 | 3.860 | 3.710 | 3.740 | 3.740 | 47,958,156 |
| 2022-11-15 | 3.670 | 3.780 | 3.640 | 3.730 | 3.730 | 34,531,351 |
| 2022-11-14 | 3.560 | 3.780 | 3.550 | 3.710 | 3.710 | 65,279,630 |
| 2022-11-11 | 3.630 | 3.800 | 3.590 | 3.610 | 3.610 | 44,140,041 |
| 2022-11-10 | 3.600 | 3.670 | 3.530 | 3.610 | 3.610 | 29,686,178 |
| 2022-11-09 | 3.450 | 3.640 | 3.450 | 3.590 | 3.590 | 35,212,090 |
| 2022-11-08 | 3.410 | 3.560 | 3.340 | 3.480 | 3.480 | 33,286,890 |
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.