Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.390 | 3.520 | 3.390 | 3.480 | 3.480 | 14,023,500 |
| 2022-05-11 | 3.520 | 3.570 | 3.420 | 3.430 | 3.430 | 17,909,822 |
| 2022-05-10 | 3.350 | 3.520 | 3.340 | 3.520 | 3.520 | 16,301,200 |
| 2022-05-09 | 3.260 | 3.420 | 3.260 | 3.390 | 3.390 | 14,052,499 |
| 2022-05-06 | 3.220 | 3.310 | 3.180 | 3.260 | 3.260 | 12,763,120 |
| 2022-05-05 | 3.200 | 3.330 | 3.130 | 3.280 | 3.280 | 16,508,374 |
| 2022-04-29 | 3.050 | 3.180 | 3.050 | 3.170 | 3.170 | 16,526,010 |
| 2022-04-28 | 3.100 | 3.150 | 3.000 | 3.060 | 3.060 | 17,019,300 |
| 2022-04-27 | 3.000 | 3.100 | 2.860 | 3.090 | 3.090 | 20,883,988 |
| 2022-04-26 | 3.150 | 3.170 | 3.020 | 3.050 | 3.050 | 17,702,970 |
| 2022-04-25 | 3.440 | 3.440 | 3.160 | 3.180 | 3.180 | 22,860,910 |
| 2022-04-22 | 3.530 | 3.530 | 3.360 | 3.450 | 3.450 | 18,911,257 |
| 2022-04-21 | 3.810 | 3.810 | 3.460 | 3.540 | 3.540 | 30,388,069 |
| 2022-04-20 | 3.820 | 3.880 | 3.800 | 3.810 | 3.810 | 11,143,700 |
| 2022-04-19 | 3.840 | 3.880 | 3.820 | 3.840 | 3.840 | 10,285,050 |
| 2022-04-18 | 3.840 | 3.880 | 3.790 | 3.860 | 3.860 | 11,401,803 |
| 2022-04-15 | 4.010 | 4.010 | 3.880 | 3.900 | 3.900 | 18,258,580 |
| 2022-04-14 | 4.030 | 4.060 | 3.990 | 4.010 | 4.010 | 14,763,600 |
| 2022-04-13 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 15,737,500 |
| 2022-04-12 | 4.020 | 4.130 | 3.990 | 4.120 | 4.120 | 17,004,210 |
| 2022-04-11 | 4.150 | 4.150 | 3.980 | 4.020 | 4.020 | 22,400,800 |
| 2022-04-08 | 4.250 | 4.280 | 4.100 | 4.160 | 4.160 | 30,806,370 |
| 2022-04-07 | 4.390 | 4.480 | 4.280 | 4.290 | 4.290 | 41,534,980 |
| 2022-04-06 | 4.310 | 4.570 | 4.290 | 4.420 | 4.420 | 67,533,193 |
| 2022-04-01 | 4.310 | 4.370 | 4.170 | 4.210 | 4.210 | 42,939,750 |
| 2022-03-31 | 4.320 | 4.550 | 4.300 | 4.350 | 4.350 | 55,105,420 |
| 2022-03-30 | 4.410 | 4.460 | 4.310 | 4.380 | 4.380 | 47,120,245 |
| 2022-03-29 | 4.370 | 4.620 | 4.360 | 4.460 | 4.460 | 72,556,708 |
| 2022-03-28 | 4.370 | 4.530 | 4.300 | 4.370 | 4.370 | 54,694,673 |
| 2022-03-25 | 4.640 | 4.770 | 4.440 | 4.440 | 4.440 | 120,352,328 |
| 2022-03-24 | 4.200 | 4.640 | 4.140 | 4.640 | 4.640 | 72,911,908 |
| 2022-03-23 | 4.300 | 4.330 | 4.210 | 4.220 | 4.220 | 28,508,595 |
| 2022-03-22 | 4.430 | 4.440 | 4.270 | 4.290 | 4.290 | 44,804,848 |
| 2022-03-21 | 4.230 | 4.630 | 4.220 | 4.440 | 4.440 | 71,189,793 |
| 2022-03-18 | 4.170 | 4.290 | 4.150 | 4.210 | 4.210 | 24,705,000 |
| 2022-03-17 | 4.160 | 4.260 | 4.110 | 4.170 | 4.170 | 31,442,100 |
| 2022-03-16 | 3.960 | 4.150 | 3.830 | 4.140 | 4.140 | 40,134,752 |
| 2022-03-15 | 4.100 | 4.160 | 3.900 | 3.900 | 3.900 | 36,266,560 |
| 2022-03-14 | 4.360 | 4.360 | 4.140 | 4.150 | 4.150 | 44,444,101 |
| 2022-03-11 | 4.240 | 4.490 | 4.190 | 4.370 | 4.370 | 52,798,905 |
| 2022-03-10 | 4.190 | 4.340 | 4.130 | 4.300 | 4.300 | 43,721,220 |
| 2022-03-09 | 4.100 | 4.360 | 3.910 | 4.140 | 4.140 | 46,460,035 |
| 2022-03-08 | 4.200 | 4.270 | 4.070 | 4.090 | 4.090 | 39,173,631 |
| 2022-03-07 | 4.360 | 4.460 | 4.260 | 4.270 | 4.270 | 47,947,610 |
| 2022-03-04 | 4.360 | 4.500 | 4.280 | 4.360 | 4.360 | 54,158,650 |
| 2022-03-03 | 4.130 | 4.300 | 4.120 | 4.270 | 4.270 | 38,612,100 |
| 2022-03-02 | 4.070 | 4.160 | 4.030 | 4.140 | 4.140 | 17,017,290 |
| 2022-03-01 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 10,325,720 |
| 2022-02-28 | 4.080 | 4.100 | 4.010 | 4.090 | 4.090 | 12,601,940 |
| 2022-02-25 | 4.070 | 4.140 | 4.060 | 4.090 | 4.090 | 18,934,100 |
| 2022-02-24 | 4.070 | 4.160 | 3.960 | 4.070 | 4.070 | 29,447,621 |
| 2022-02-23 | 4.070 | 4.140 | 4.060 | 4.060 | 4.060 | 23,974,000 |
| 2022-02-22 | 4.110 | 4.210 | 4.040 | 4.050 | 4.050 | 41,315,620 |
| 2022-02-21 | 3.880 | 4.270 | 3.860 | 4.180 | 4.180 | 58,751,399 |
| 2022-02-18 | 3.840 | 3.900 | 3.820 | 3.880 | 3.880 | 8,266,119 |
| 2022-02-17 | 3.920 | 3.920 | 3.830 | 3.840 | 3.840 | 11,698,325 |
| 2022-02-16 | 3.880 | 3.920 | 3.860 | 3.890 | 3.890 | 9,229,580 |
| 2022-02-15 | 3.930 | 3.950 | 3.850 | 3.870 | 3.870 | 13,973,830 |
| 2022-02-14 | 3.820 | 3.980 | 3.810 | 3.920 | 3.920 | 16,696,000 |
| 2022-02-11 | 3.980 | 3.980 | 3.850 | 3.850 | 3.850 | 17,241,100 |
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.