Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.370 | 3.430 | 3.370 | 3.410 | 3.410 | 16,131,010 |
| 2022-11-04 | 3.380 | 3.420 | 3.350 | 3.380 | 3.380 | 15,766,590 |
| 2022-11-03 | 3.420 | 3.480 | 3.360 | 3.380 | 3.380 | 20,039,135 |
| 2022-11-02 | 3.430 | 3.630 | 3.400 | 3.450 | 3.450 | 38,429,636 |
| 2022-11-01 | 3.300 | 3.490 | 3.300 | 3.450 | 3.450 | 27,720,471 |
| 2022-10-31 | 3.200 | 3.370 | 3.180 | 3.350 | 3.350 | 22,919,520 |
| 2022-10-28 | 3.380 | 3.470 | 3.260 | 3.290 | 3.290 | 22,650,220 |
| 2022-10-27 | 3.330 | 3.520 | 3.320 | 3.420 | 3.420 | 35,695,200 |
| 2022-10-26 | 3.270 | 3.440 | 3.250 | 3.380 | 3.380 | 41,757,973 |
| 2022-10-25 | 3.320 | 3.670 | 3.300 | 3.340 | 3.340 | 54,700,247 |
| 2022-10-24 | 3.430 | 3.560 | 3.330 | 3.340 | 3.340 | 39,653,170 |
| 2022-10-21 | 3.500 | 3.630 | 3.400 | 3.420 | 3.420 | 75,346,675 |
| 2022-10-20 | 3.490 | 3.890 | 3.410 | 3.640 | 3.640 | 106,852,523 |
| 2022-10-19 | 3.530 | 3.720 | 3.450 | 3.540 | 3.540 | 47,258,780 |
| 2022-10-18 | 3.490 | 3.570 | 3.410 | 3.530 | 3.530 | 29,279,025 |
| 2022-10-17 | 3.370 | 3.520 | 3.360 | 3.480 | 3.480 | 31,192,172 |
| 2022-10-14 | 3.200 | 3.380 | 3.190 | 3.350 | 3.350 | 25,170,420 |
| 2022-10-13 | 3.140 | 3.230 | 3.110 | 3.200 | 3.200 | 9,510,000 |
| 2022-10-12 | 3.090 | 3.140 | 3.040 | 3.140 | 3.140 | 6,826,800 |
| 2022-10-11 | 3.130 | 3.150 | 3.020 | 3.110 | 3.110 | 8,152,000 |
| 2022-10-10 | 3.140 | 3.250 | 3.100 | 3.140 | 3.140 | 13,035,301 |
| 2022-09-30 | 3.060 | 3.170 | 3.050 | 3.150 | 3.150 | 13,601,005 |
| 2022-09-29 | 3.070 | 3.140 | 3.040 | 3.070 | 3.070 | 9,567,300 |
| 2022-09-28 | 3.050 | 3.130 | 3.030 | 3.050 | 3.050 | 9,911,500 |
| 2022-09-27 | 2.900 | 3.070 | 2.890 | 3.060 | 3.060 | 13,152,400 |
| 2022-09-26 | 2.990 | 2.990 | 2.880 | 2.890 | 2.890 | 8,572,000 |
| 2022-09-23 | 3.050 | 3.060 | 2.970 | 2.990 | 2.990 | 8,129,044 |
| 2022-09-22 | 3.110 | 3.130 | 3.040 | 3.050 | 3.050 | 9,137,900 |
| 2022-09-21 | 3.100 | 3.140 | 3.050 | 3.120 | 3.120 | 5,949,100 |
| 2022-09-20 | 3.070 | 3.130 | 3.070 | 3.110 | 3.110 | 6,041,400 |
| 2022-09-19 | 3.140 | 3.150 | 3.020 | 3.070 | 3.070 | 7,999,472 |
| 2022-09-16 | 3.250 | 3.260 | 3.120 | 3.120 | 3.120 | 10,148,500 |
| 2022-09-15 | 3.350 | 3.350 | 3.220 | 3.250 | 3.250 | 10,145,000 |
| 2022-09-14 | 3.310 | 3.330 | 3.260 | 3.330 | 3.330 | 8,272,300 |
| 2022-09-13 | 3.340 | 3.360 | 3.330 | 3.340 | 3.340 | 7,823,256 |
| 2022-09-09 | 3.290 | 3.350 | 3.280 | 3.340 | 3.340 | 10,198,216 |
| 2022-09-08 | 3.340 | 3.350 | 3.280 | 3.290 | 3.290 | 5,907,710 |
| 2022-09-07 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 7,530,010 |
| 2022-09-06 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 9,425,500 |
| 2022-09-05 | 3.340 | 3.380 | 3.310 | 3.360 | 3.360 | 10,201,452 |
| 2022-09-02 | 3.260 | 3.350 | 3.260 | 3.330 | 3.330 | 8,000,300 |
| 2022-09-01 | 3.270 | 3.320 | 3.250 | 3.270 | 3.270 | 8,100,390 |
| 2022-08-31 | 3.330 | 3.350 | 3.250 | 3.270 | 3.270 | 10,514,100 |
| 2022-08-30 | 3.310 | 3.380 | 3.310 | 3.350 | 3.350 | 18,406,251 |
| 2022-08-29 | 3.200 | 3.330 | 3.160 | 3.320 | 3.320 | 17,109,804 |
| 2022-08-26 | 3.220 | 3.390 | 3.220 | 3.270 | 3.270 | 14,456,769 |
| 2022-08-25 | 3.300 | 3.350 | 3.190 | 3.260 | 3.260 | 19,555,541 |
| 2022-08-24 | 3.250 | 3.560 | 3.230 | 3.350 | 3.350 | 34,855,044 |
| 2022-08-23 | 3.260 | 3.270 | 3.220 | 3.240 | 3.240 | 6,454,100 |
| 2022-08-22 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 5,847,680 |
| 2022-08-19 | 3.290 | 3.320 | 3.260 | 3.270 | 3.270 | 7,239,350 |
| 2022-08-18 | 3.360 | 3.360 | 3.280 | 3.300 | 3.300 | 8,689,800 |
| 2022-08-17 | 3.340 | 3.390 | 3.320 | 3.350 | 3.350 | 7,647,017 |
| 2022-08-16 | 3.350 | 3.390 | 3.310 | 3.330 | 3.330 | 6,110,600 |
| 2022-08-15 | 3.310 | 3.340 | 3.280 | 3.340 | 3.340 | 8,478,900 |
| 2022-08-12 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 7,812,400 |
| 2022-08-11 | 3.260 | 3.310 | 3.260 | 3.300 | 3.300 | 7,029,013 |
| 2022-08-10 | 3.290 | 3.290 | 3.210 | 3.250 | 3.250 | 7,040,903 |
| 2022-08-09 | 3.330 | 3.340 | 3.250 | 3.270 | 3.270 | 8,235,863 |
| 2022-08-08 | 3.280 | 3.350 | 3.250 | 3.310 | 3.310 | 10,116,500 |
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.