Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.190 | 6.420 | 6.160 | 6.350 | 6.350 | 22,323,834 |
| 2026-07-22 | 6.300 | 6.480 | 6.240 | 6.260 | 6.260 | 29,396,900 |
| 2026-07-21 | 6.280 | 6.390 | 6.000 | 6.340 | 6.340 | 39,403,144 |
| 2026-07-20 | 6.550 | 6.800 | 6.200 | 6.320 | 6.320 | 45,047,579 |
| 2026-07-17 | 7.310 | 7.420 | 6.730 | 6.730 | 6.730 | 60,288,600 |
| 2026-07-16 | 7.430 | 7.840 | 7.080 | 7.480 | 7.480 | 90,935,613 |
| 2026-07-15 | 6.720 | 7.500 | 6.640 | 7.500 | 7.500 | 58,434,537 |
| 2026-07-14 | 6.730 | 7.050 | 6.500 | 6.820 | 6.820 | 40,454,165 |
| 2026-07-13 | 6.720 | 7.150 | 6.710 | 6.800 | 6.800 | 45,321,516 |
| 2026-07-10 | 6.650 | 7.060 | 6.470 | 6.750 | 6.750 | 51,686,140 |
| 2026-07-09 | 6.700 | 7.160 | 6.510 | 6.690 | 6.690 | 51,931,460 |
| 2026-07-08 | 6.620 | 7.190 | 6.480 | 6.970 | 6.970 | 53,430,656 |
| 2026-07-07 | 6.910 | 7.110 | 6.500 | 6.680 | 6.680 | 61,441,600 |
| 2026-07-06 | 6.630 | 7.560 | 6.330 | 7.170 | 7.170 | 86,572,912 |
| 2026-07-03 | 6.430 | 6.880 | 6.390 | 6.880 | 6.880 | 77,971,294 |
| 2026-07-02 | 6.050 | 6.250 | 5.830 | 6.250 | 6.250 | 12,838,208 |
| 2026-07-01 | 5.520 | 5.730 | 5.300 | 5.680 | 5.680 | 28,639,593 |
| 2026-06-30 | 5.460 | 5.600 | 5.410 | 5.520 | 5.520 | 24,330,453 |
| 2026-06-29 | 5.240 | 5.680 | 5.110 | 5.480 | 5.480 | 35,705,546 |
| 2026-06-26 | 5.620 | 5.620 | 5.180 | 5.200 | 5.200 | 32,049,689 |
| 2026-06-25 | 6.050 | 6.100 | 5.550 | 5.610 | 5.610 | 49,049,680 |
| 2026-06-24 | 5.520 | 6.050 | 5.520 | 6.050 | 6.050 | 36,183,551 |
| 2026-06-23 | 5.600 | 5.850 | 5.430 | 5.500 | 5.500 | 32,790,862 |
| 2026-06-22 | 5.830 | 5.840 | 5.500 | 5.620 | 5.620 | 30,874,513 |
| 2026-06-18 | 5.970 | 6.030 | 5.790 | 5.830 | 5.830 | 23,386,530 |
| 2026-06-17 | 6.130 | 6.160 | 5.950 | 5.990 | 5.990 | 18,400,646 |
| 2026-06-16 | 6.410 | 6.410 | 6.020 | 6.110 | 6.110 | 26,773,755 |
| 2026-06-15 | 6.380 | 6.890 | 6.220 | 6.450 | 6.450 | 28,988,232 |
| 2026-06-12 | 7.000 | 7.190 | 6.500 | 6.550 | 6.550 | 32,742,541 |
| 2026-06-11 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2026-06-10 | 6.740 | 6.750 | 6.560 | 6.590 | 6.590 | 11,089,791 |
| 2026-06-09 | 6.880 | 6.890 | 6.750 | 6.790 | 6.790 | 8,062,150 |
| 2026-06-08 | 7.050 | 7.050 | 6.810 | 6.810 | 6.810 | 12,448,400 |
| 2026-06-05 | 7.120 | 7.180 | 7.080 | 7.100 | 7.100 | 5,691,000 |
| 2026-06-04 | 7.180 | 7.220 | 7.110 | 7.150 | 7.150 | 5,714,700 |
| 2026-06-03 | 7.330 | 7.340 | 7.150 | 7.160 | 7.160 | 9,216,566 |
| 2026-06-02 | 7.130 | 7.420 | 7.110 | 7.330 | 7.330 | 12,564,600 |
| 2026-06-01 | 7.080 | 7.350 | 7.010 | 7.160 | 7.160 | 11,167,920 |
| 2026-05-29 | 7.200 | 7.240 | 7.070 | 7.110 | 7.110 | 9,845,655 |
| 2026-05-28 | 7.130 | 7.190 | 7.050 | 7.190 | 7.190 | 9,960,251 |
| 2026-05-27 | 7.200 | 7.310 | 7.110 | 7.190 | 7.190 | 10,239,155 |
| 2026-05-26 | 7.350 | 7.350 | 7.170 | 7.250 | 7.250 | 9,131,465 |
| 2026-05-25 | 7.380 | 7.420 | 7.300 | 7.320 | 7.320 | 9,590,877 |
| 2026-05-22 | 7.270 | 7.420 | 7.270 | 7.380 | 7.380 | 10,298,901 |
| 2026-05-21 | 7.360 | 7.430 | 7.220 | 7.270 | 7.270 | 10,827,970 |
| 2026-05-20 | 7.330 | 7.560 | 7.250 | 7.430 | 7.430 | 12,378,210 |
| 2026-05-19 | 7.450 | 7.630 | 7.320 | 7.410 | 7.410 | 13,191,947 |
| 2026-05-18 | 7.800 | 7.800 | 7.440 | 7.450 | 7.450 | 21,962,700 |
| 2026-05-15 | 7.640 | 7.990 | 7.560 | 7.830 | 7.830 | 26,671,117 |
| 2026-05-14 | 7.380 | 7.750 | 7.380 | 7.620 | 7.620 | 19,530,870 |
| 2026-05-13 | 7.550 | 7.800 | 7.500 | 7.520 | 7.520 | 26,538,970 |
| 2026-05-12 | 7.110 | 7.480 | 7.050 | 7.480 | 7.480 | 21,315,726 |
| 2026-05-11 | 7.150 | 7.300 | 7.120 | 7.120 | 7.120 | 14,721,271 |
| 2026-05-08 | 7.020 | 7.320 | 6.950 | 7.220 | 7.220 | 20,963,042 |
| 2026-05-07 | 7.050 | 7.110 | 7.040 | 7.050 | 7.050 | 9,166,819 |
| 2026-05-06 | 7.060 | 7.140 | 7.000 | 7.050 | 7.050 | 13,719,721 |
| 2026-04-30 | 7.260 | 7.310 | 7.060 | 7.120 | 7.120 | 20,275,650 |
| 2026-04-29 | 7.750 | 7.830 | 7.350 | 7.370 | 7.370 | 33,047,007 |
| 2026-04-28 | 7.130 | 7.460 | 7.110 | 7.460 | 7.460 | 16,364,630 |
| 2026-04-27 | 7.030 | 7.110 | 7.000 | 7.100 | 7.100 | 7,709,010 |
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.