Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.190 | 3.290 | 3.190 | 3.280 | 3.280 | 11,346,110 |
| 2022-08-04 | 3.150 | 3.200 | 3.130 | 3.190 | 3.190 | 8,187,075 |
| 2022-08-03 | 3.160 | 3.240 | 3.120 | 3.130 | 3.130 | 12,098,961 |
| 2022-08-02 | 3.350 | 3.350 | 3.120 | 3.170 | 3.170 | 20,599,370 |
| 2022-08-01 | 3.400 | 3.400 | 3.350 | 3.360 | 3.360 | 9,664,640 |
| 2022-07-29 | 3.470 | 3.490 | 3.390 | 3.400 | 3.400 | 10,092,710 |
| 2022-07-28 | 3.520 | 3.530 | 3.460 | 3.470 | 3.470 | 9,415,600 |
| 2022-07-27 | 3.480 | 3.530 | 3.460 | 3.510 | 3.510 | 11,688,851 |
| 2022-07-26 | 3.480 | 3.490 | 3.430 | 3.490 | 3.490 | 8,666,670 |
| 2022-07-25 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 10,196,610 |
| 2022-07-22 | 3.460 | 3.490 | 3.410 | 3.430 | 3.430 | 8,832,160 |
| 2022-07-21 | 3.500 | 3.540 | 3.460 | 3.460 | 3.460 | 10,924,300 |
| 2022-07-20 | 3.430 | 3.530 | 3.420 | 3.500 | 3.500 | 15,968,570 |
| 2022-07-19 | 3.400 | 3.450 | 3.360 | 3.410 | 3.410 | 11,551,175 |
| 2022-07-18 | 3.250 | 3.420 | 3.240 | 3.400 | 3.400 | 19,492,860 |
| 2022-07-15 | 3.430 | 3.430 | 3.250 | 3.260 | 3.260 | 18,930,800 |
| 2022-07-14 | 3.450 | 3.530 | 3.430 | 3.450 | 3.450 | 11,090,300 |
| 2022-07-13 | 3.450 | 3.460 | 3.400 | 3.430 | 3.430 | 11,921,280 |
| 2022-07-12 | 3.550 | 3.570 | 3.460 | 3.470 | 3.470 | 14,347,446 |
| 2022-07-11 | 3.550 | 3.610 | 3.530 | 3.580 | 3.580 | 13,052,600 |
| 2022-07-08 | 3.460 | 3.590 | 3.450 | 3.550 | 3.550 | 15,738,680 |
| 2022-07-07 | 3.500 | 3.510 | 3.440 | 3.450 | 3.450 | 10,134,034 |
| 2022-07-06 | 3.520 | 3.560 | 3.480 | 3.500 | 3.500 | 9,343,510 |
| 2022-07-05 | 3.590 | 3.600 | 3.490 | 3.540 | 3.540 | 13,657,300 |
| 2022-07-04 | 3.470 | 3.610 | 3.450 | 3.610 | 3.610 | 23,395,343 |
| 2022-07-01 | 3.530 | 3.570 | 3.460 | 3.480 | 3.480 | 11,430,400 |
| 2022-06-30 | 3.460 | 3.570 | 3.450 | 3.530 | 3.530 | 16,298,300 |
| 2022-06-29 | 3.520 | 3.540 | 3.450 | 3.460 | 3.460 | 11,290,550 |
| 2022-06-28 | 3.460 | 3.520 | 3.410 | 3.520 | 3.520 | 14,604,337 |
| 2022-06-27 | 3.450 | 3.500 | 3.440 | 3.460 | 3.460 | 10,970,531 |
| 2022-06-24 | 3.500 | 3.510 | 3.440 | 3.450 | 3.450 | 11,807,400 |
| 2022-06-23 | 3.480 | 3.520 | 3.450 | 3.480 | 3.480 | 13,058,220 |
| 2022-06-22 | 3.440 | 3.550 | 3.420 | 3.460 | 3.460 | 21,043,203 |
| 2022-06-21 | 3.400 | 3.480 | 3.390 | 3.420 | 3.420 | 16,161,736 |
| 2022-06-20 | 3.310 | 3.430 | 3.300 | 3.400 | 3.400 | 16,971,983 |
| 2022-06-17 | 3.350 | 3.350 | 3.280 | 3.340 | 3.340 | 11,577,005 |
| 2022-06-16 | 3.340 | 3.390 | 3.320 | 3.350 | 3.350 | 14,756,833 |
| 2022-06-15 | 3.300 | 3.510 | 3.290 | 3.380 | 3.380 | 23,450,230 |
| 2022-06-14 | 3.330 | 3.340 | 3.230 | 3.310 | 3.310 | 11,636,380 |
| 2022-06-13 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 7,682,400 |
| 2022-06-10 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 6,495,900 |
| 2022-06-09 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 8,824,000 |
| 2022-06-08 | 3.370 | 3.380 | 3.300 | 3.350 | 3.350 | 10,889,693 |
| 2022-06-07 | 3.340 | 3.380 | 3.290 | 3.380 | 3.380 | 13,616,000 |
| 2022-06-06 | 3.300 | 3.370 | 3.290 | 3.340 | 3.340 | 9,872,373 |
| 2022-06-02 | 3.340 | 3.350 | 3.280 | 3.300 | 3.300 | 8,697,400 |
| 2022-06-01 | 3.370 | 3.380 | 3.300 | 3.330 | 3.330 | 9,434,410 |
| 2022-05-31 | 3.330 | 3.360 | 3.270 | 3.360 | 3.360 | 9,994,270 |
| 2022-05-30 | 3.370 | 3.380 | 3.330 | 3.340 | 3.340 | 7,442,400 |
| 2022-05-27 | 3.380 | 3.410 | 3.330 | 3.370 | 3.370 | 8,791,630 |
| 2022-05-26 | 3.390 | 3.430 | 3.310 | 3.390 | 3.390 | 9,469,801 |
| 2022-05-25 | 3.310 | 3.400 | 3.290 | 3.390 | 3.390 | 11,308,550 |
| 2022-05-24 | 3.460 | 3.480 | 3.300 | 3.310 | 3.310 | 19,479,900 |
| 2022-05-23 | 3.410 | 3.510 | 3.400 | 3.480 | 3.480 | 20,166,848 |
| 2022-05-20 | 3.450 | 3.510 | 3.400 | 3.430 | 3.430 | 22,935,619 |
| 2022-05-19 | 3.470 | 3.490 | 3.390 | 3.450 | 3.450 | 34,199,157 |
| 2022-05-18 | 3.790 | 3.800 | 3.590 | 3.620 | 3.620 | 62,549,712 |
| 2022-05-17 | 3.490 | 3.850 | 3.470 | 3.850 | 3.850 | 33,743,600 |
| 2022-05-16 | 3.520 | 3.570 | 3.450 | 3.500 | 3.500 | 9,433,360 |
| 2022-05-13 | 3.480 | 3.550 | 3.430 | 3.480 | 3.480 | 9,277,901 |
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.