Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.030 | 7.120 | 6.990 | 7.030 | 7.030 | 8,493,329 |
| 2026-04-23 | 7.070 | 7.190 | 7.040 | 7.070 | 7.070 | 10,028,660 |
| 2026-04-22 | 7.120 | 7.120 | 7.030 | 7.060 | 7.060 | 7,407,424 |
| 2026-04-21 | 7.110 | 7.170 | 7.060 | 7.110 | 7.110 | 8,690,250 |
| 2026-04-20 | 7.290 | 7.330 | 7.100 | 7.140 | 7.140 | 17,663,481 |
| 2026-04-17 | 7.100 | 7.390 | 7.040 | 7.290 | 7.290 | 21,332,600 |
| 2026-04-16 | 7.090 | 7.280 | 6.930 | 7.130 | 7.130 | 18,497,935 |
| 2026-04-15 | 7.190 | 7.200 | 7.080 | 7.110 | 7.110 | 10,646,510 |
| 2026-04-14 | 7.230 | 7.240 | 7.060 | 7.140 | 7.140 | 19,655,685 |
| 2026-04-13 | 7.200 | 7.340 | 7.150 | 7.240 | 7.240 | 17,005,900 |
| 2026-04-10 | 7.210 | 7.430 | 7.120 | 7.200 | 7.200 | 23,211,060 |
| 2026-04-09 | 7.160 | 7.450 | 7.070 | 7.310 | 7.310 | 27,651,623 |
| 2026-04-08 | 7.100 | 7.260 | 7.050 | 7.100 | 7.100 | 21,159,150 |
| 2026-04-07 | 7.090 | 7.280 | 6.890 | 6.990 | 6.990 | 22,550,824 |
| 2026-04-03 | 7.590 | 7.620 | 7.150 | 7.150 | 7.150 | 26,549,334 |
| 2026-04-02 | 7.800 | 7.900 | 7.510 | 7.520 | 7.520 | 41,823,657 |
| 2026-04-01 | 7.620 | 8.130 | 7.370 | 7.900 | 7.900 | 51,419,158 |
| 2026-03-31 | 8.570 | 8.570 | 7.750 | 7.750 | 7.750 | 64,994,488 |
| 2026-03-30 | 7.990 | 8.160 | 7.930 | 8.160 | 8.160 | 17,998,510 |
| 2026-03-27 | 7.750 | 7.770 | 7.500 | 7.770 | 7.770 | 27,222,669 |
| 2026-03-26 | 7.000 | 7.400 | 6.700 | 7.400 | 7.400 | 51,531,678 |
| 2026-03-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-03-24 | 6.620 | 7.110 | 6.430 | 7.050 | 7.050 | 57,593,879 |
| 2026-03-23 | 6.770 | 6.770 | 6.550 | 6.770 | 6.770 | 73,855,768 |
| 2026-03-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 834,738 |
| 2026-03-19 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 361,969 |
| 2026-03-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 69,000 |
| 2026-03-17 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 28,600 |
| 2026-03-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 72,100 |
| 2026-03-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 98,500 |
| 2026-03-12 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 29,540 |
| 2026-03-11 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 219,911 |
| 2026-03-10 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2026-03-09 | 6.340 | 6.640 | 6.180 | 6.370 | 6.370 | 36,503,756 |
| 2026-03-06 | 6.100 | 6.380 | 6.080 | 6.380 | 6.380 | 13,254,556 |
| 2026-03-05 | 5.860 | 6.080 | 5.850 | 6.080 | 6.080 | 24,283,620 |
| 2026-03-04 | 5.900 | 5.970 | 5.680 | 5.790 | 5.790 | 19,002,980 |
| 2026-03-03 | 6.150 | 6.210 | 5.940 | 5.940 | 5.940 | 18,806,111 |
| 2026-03-02 | 6.360 | 6.430 | 6.250 | 6.250 | 6.250 | 24,571,960 |
| 2026-02-27 | 6.540 | 6.680 | 6.530 | 6.580 | 6.580 | 15,177,864 |
| 2026-02-26 | 6.500 | 6.690 | 6.400 | 6.580 | 6.580 | 18,726,090 |
| 2026-02-25 | 6.630 | 6.630 | 6.440 | 6.520 | 6.520 | 16,703,832 |
| 2026-02-24 | 6.630 | 6.760 | 6.630 | 6.630 | 6.630 | 12,490,247 |
| 2026-02-13 | 6.560 | 6.730 | 6.510 | 6.660 | 6.660 | 12,771,792 |
| 2026-02-12 | 6.600 | 6.670 | 6.520 | 6.560 | 6.560 | 11,809,402 |
| 2026-02-11 | 6.660 | 6.680 | 6.530 | 6.570 | 6.570 | 14,745,100 |
| 2026-02-10 | 6.800 | 6.870 | 6.650 | 6.670 | 6.670 | 17,863,820 |
| 2026-02-09 | 6.800 | 6.940 | 6.550 | 6.780 | 6.780 | 28,839,590 |
| 2026-02-06 | 7.000 | 7.130 | 6.840 | 6.860 | 6.860 | 15,956,140 |
| 2026-02-05 | 6.800 | 7.120 | 6.730 | 7.020 | 7.020 | 14,487,996 |
| 2026-02-04 | 7.200 | 7.200 | 6.870 | 6.870 | 6.870 | 16,914,400 |
| 2026-02-03 | 6.900 | 7.210 | 6.900 | 7.020 | 7.020 | 12,494,400 |
| 2026-02-02 | 6.960 | 7.250 | 6.800 | 7.030 | 7.030 | 13,786,913 |
| 2026-01-30 | 7.180 | 7.320 | 6.870 | 6.980 | 6.980 | 19,391,211 |
| 2026-01-29 | 7.370 | 7.550 | 7.130 | 7.230 | 7.230 | 17,197,400 |
| 2026-01-28 | 7.730 | 7.730 | 7.360 | 7.470 | 7.470 | 15,657,252 |
| 2026-01-27 | 7.670 | 7.740 | 7.600 | 7.670 | 7.670 | 6,747,400 |
| 2026-01-26 | 7.550 | 7.830 | 7.460 | 7.680 | 7.680 | 16,152,301 |
| 2026-01-23 | 7.690 | 7.730 | 7.610 | 7.670 | 7.670 | 10,059,510 |
| 2026-01-22 | 7.740 | 7.740 | 7.600 | 7.660 | 7.660 | 8,614,636 |
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.