Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.020 | 4.050 | 3.960 | 3.990 | 3.990 | 12,214,300 |
| 2022-02-09 | 4.030 | 4.060 | 3.960 | 4.040 | 4.040 | 16,481,700 |
| 2022-02-08 | 3.870 | 4.050 | 3.840 | 4.030 | 4.030 | 17,604,910 |
| 2022-02-07 | 3.900 | 3.950 | 3.810 | 3.860 | 3.860 | 13,365,301 |
| 2022-01-28 | 3.770 | 3.940 | 3.730 | 3.880 | 3.880 | 19,203,960 |
| 2022-01-27 | 3.880 | 3.880 | 3.720 | 3.730 | 3.730 | 14,507,600 |
| 2022-01-26 | 3.800 | 3.890 | 3.800 | 3.870 | 3.870 | 12,190,000 |
| 2022-01-25 | 4.080 | 4.090 | 3.820 | 3.850 | 3.850 | 23,552,831 |
| 2022-01-24 | 4.060 | 4.110 | 4.000 | 4.100 | 4.100 | 15,499,000 |
| 2022-01-21 | 4.130 | 4.210 | 4.050 | 4.110 | 4.110 | 24,563,633 |
| 2022-01-20 | 4.230 | 4.360 | 4.070 | 4.090 | 4.090 | 35,954,988 |
| 2022-01-19 | 4.300 | 4.320 | 4.200 | 4.250 | 4.250 | 28,967,650 |
| 2022-01-18 | 4.570 | 4.580 | 4.290 | 4.350 | 4.350 | 53,371,792 |
| 2022-01-17 | 4.700 | 4.700 | 4.490 | 4.620 | 4.620 | 55,982,618 |
| 2022-01-14 | 4.460 | 4.820 | 4.450 | 4.700 | 4.700 | 81,504,177 |
| 2022-01-13 | 4.590 | 4.670 | 4.480 | 4.530 | 4.530 | 60,107,620 |
| 2022-01-12 | 4.450 | 4.900 | 4.380 | 4.630 | 4.630 | 99,447,381 |
| 2022-01-11 | 4.390 | 4.530 | 4.290 | 4.500 | 4.500 | 70,789,365 |
| 2022-01-10 | 4.220 | 4.470 | 4.190 | 4.350 | 4.350 | 33,960,170 |
| 2022-01-07 | 4.300 | 4.380 | 4.210 | 4.220 | 4.220 | 34,154,073 |
| 2022-01-06 | 4.270 | 4.350 | 4.230 | 4.340 | 4.340 | 31,785,621 |
| 2022-01-05 | 4.430 | 4.430 | 4.260 | 4.290 | 4.290 | 39,639,595 |
| 2022-01-04 | 4.360 | 4.500 | 4.360 | 4.430 | 4.430 | 58,089,600 |
| 2021-12-31 | 4.290 | 4.440 | 4.270 | 4.360 | 4.360 | 53,869,705 |
| 2021-12-30 | 4.190 | 4.340 | 4.140 | 4.280 | 4.280 | 45,209,540 |
| 2021-12-29 | 4.190 | 4.350 | 4.180 | 4.220 | 4.220 | 49,722,788 |
| 2021-12-28 | 4.380 | 4.440 | 4.190 | 4.220 | 4.220 | 68,095,079 |
| 2021-12-27 | 4.330 | 4.600 | 4.230 | 4.450 | 4.450 | 118,053,637 |
| 2021-12-24 | 3.950 | 4.300 | 3.900 | 4.300 | 4.300 | 49,475,522 |
| 2021-12-23 | 3.930 | 3.950 | 3.890 | 3.910 | 3.910 | 15,948,499 |
| 2021-12-22 | 4.090 | 4.090 | 3.900 | 3.960 | 3.960 | 26,399,459 |
| 2021-12-21 | 3.950 | 4.040 | 3.900 | 4.030 | 4.030 | 24,411,447 |
| 2021-12-20 | 3.860 | 4.020 | 3.850 | 3.950 | 3.950 | 33,993,577 |
| 2021-12-17 | 3.830 | 3.870 | 3.810 | 3.860 | 3.860 | 15,050,580 |
| 2021-12-16 | 3.800 | 3.830 | 3.780 | 3.820 | 3.820 | 7,763,760 |
| 2021-12-15 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 9,261,200 |
| 2021-12-14 | 3.800 | 3.820 | 3.780 | 3.820 | 3.820 | 9,521,500 |
| 2021-12-13 | 3.800 | 3.810 | 3.770 | 3.790 | 3.790 | 7,272,700 |
| 2021-12-10 | 3.810 | 3.830 | 3.770 | 3.800 | 3.800 | 10,298,014 |
| 2021-12-09 | 3.710 | 3.830 | 3.710 | 3.800 | 3.800 | 13,707,032 |
| 2021-12-08 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 6,509,523 |
| 2021-12-07 | 3.750 | 3.750 | 3.680 | 3.690 | 3.690 | 7,960,970 |
| 2021-12-06 | 3.790 | 3.800 | 3.720 | 3.730 | 3.730 | 9,557,700 |
| 2021-12-03 | 3.790 | 3.820 | 3.780 | 3.810 | 3.810 | 6,980,700 |
| 2021-12-02 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 8,099,200 |
| 2021-12-01 | 3.830 | 3.850 | 3.790 | 3.840 | 3.840 | 8,451,600 |
| 2021-11-30 | 3.820 | 3.880 | 3.790 | 3.870 | 3.870 | 12,726,380 |
| 2021-11-29 | 3.810 | 3.930 | 3.790 | 3.840 | 3.840 | 15,503,412 |
| 2021-11-26 | 3.860 | 3.890 | 3.780 | 3.790 | 3.790 | 9,266,405 |
| 2021-11-25 | 3.790 | 3.880 | 3.790 | 3.850 | 3.850 | 15,528,234 |
| 2021-11-24 | 3.760 | 3.810 | 3.750 | 3.790 | 3.790 | 7,726,650 |
| 2021-11-23 | 3.750 | 3.790 | 3.730 | 3.770 | 3.770 | 8,200,396 |
| 2021-11-22 | 3.740 | 3.750 | 3.700 | 3.730 | 3.730 | 7,011,862 |
| 2021-11-19 | 3.720 | 3.770 | 3.660 | 3.760 | 3.760 | 9,091,022 |
| 2021-11-18 | 3.780 | 3.790 | 3.740 | 3.740 | 3.740 | 7,426,310 |
| 2021-11-17 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 8,059,372 |
| 2021-11-16 | 3.810 | 3.880 | 3.790 | 3.800 | 3.800 | 11,546,870 |
| 2021-11-15 | 3.770 | 3.820 | 3.760 | 3.820 | 3.820 | 8,801,211 |
| 2021-11-12 | 3.760 | 3.780 | 3.730 | 3.760 | 3.760 | 6,139,210 |
| 2021-11-11 | 3.800 | 3.810 | 3.750 | 3.780 | 3.780 | 8,636,720 |
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.