Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.660 | 7.830 | 7.590 | 7.720 | 7.720 | 10,682,803 |
| 2026-01-20 | 7.890 | 7.950 | 7.700 | 7.710 | 7.710 | 10,534,550 |
| 2026-01-19 | 7.570 | 7.930 | 7.400 | 7.880 | 7.880 | 18,590,867 |
| 2026-01-16 | 7.590 | 7.730 | 7.510 | 7.560 | 7.560 | 15,150,680 |
| 2026-01-15 | 7.760 | 7.760 | 7.500 | 7.590 | 7.590 | 19,250,010 |
| 2026-01-14 | 8.050 | 8.230 | 7.790 | 7.800 | 7.800 | 28,861,730 |
| 2026-01-13 | 8.600 | 8.600 | 7.780 | 8.180 | 8.180 | 34,121,082 |
| 2026-01-12 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 3,174,129 |
| 2026-01-09 | 7.890 | 7.890 | 7.510 | 7.800 | 7.800 | 31,649,452 |
| 2026-01-08 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 4,805,360 |
| 2026-01-07 | 6.810 | 7.150 | 6.660 | 7.150 | 7.150 | 12,736,159 |
| 2026-01-06 | 6.870 | 7.040 | 6.800 | 6.810 | 6.810 | 19,084,729 |
| 2026-01-05 | 7.080 | 7.080 | 6.830 | 6.900 | 6.900 | 23,286,570 |
| 2025-12-31 | 7.240 | 7.300 | 7.150 | 7.190 | 7.190 | 9,148,981 |
| 2025-12-30 | 7.250 | 7.430 | 7.220 | 7.280 | 7.280 | 10,816,810 |
| 2025-12-29 | 7.390 | 7.390 | 7.200 | 7.240 | 7.240 | 12,110,101 |
| 2025-12-26 | 7.470 | 7.560 | 7.370 | 7.390 | 7.390 | 10,825,027 |
| 2025-12-25 | 7.410 | 7.500 | 7.350 | 7.470 | 7.470 | 11,978,050 |
| 2025-12-24 | 7.330 | 7.490 | 7.270 | 7.400 | 7.400 | 12,619,415 |
| 2025-12-23 | 7.460 | 7.740 | 7.310 | 7.450 | 7.450 | 16,058,902 |
| 2025-12-22 | 7.620 | 7.630 | 7.360 | 7.470 | 7.470 | 15,084,639 |
| 2025-12-19 | 7.660 | 7.850 | 7.650 | 7.670 | 7.670 | 12,128,820 |
| 2025-12-18 | 7.510 | 7.710 | 7.510 | 7.630 | 7.630 | 8,357,400 |
| 2025-12-17 | 7.730 | 7.780 | 7.490 | 7.590 | 7.590 | 14,520,642 |
| 2025-12-16 | 7.720 | 7.960 | 7.700 | 7.800 | 7.800 | 13,266,324 |
| 2025-12-15 | 7.760 | 7.920 | 7.740 | 7.760 | 7.760 | 14,986,625 |
| 2025-12-12 | 7.750 | 8.090 | 7.750 | 7.980 | 7.980 | 28,487,941 |
| 2025-12-11 | 7.460 | 7.700 | 7.340 | 7.700 | 7.700 | 25,524,884 |
| 2025-12-10 | 7.690 | 7.690 | 7.330 | 7.330 | 7.330 | 21,748,865 |
| 2025-12-09 | 7.900 | 7.900 | 7.700 | 7.720 | 7.720 | 12,813,900 |
| 2025-12-08 | 7.740 | 8.100 | 7.690 | 7.910 | 7.910 | 20,886,644 |
| 2025-12-05 | 7.750 | 7.950 | 7.730 | 7.730 | 7.730 | 27,490,844 |
| 2025-12-04 | 8.630 | 8.750 | 8.140 | 8.140 | 8.140 | 26,298,920 |
| 2025-12-03 | 8.580 | 8.710 | 8.350 | 8.570 | 8.570 | 19,188,833 |
| 2025-12-02 | 9.040 | 9.210 | 8.650 | 8.670 | 8.670 | 29,429,059 |
| 2025-12-01 | 9.070 | 9.170 | 8.790 | 9.100 | 9.100 | 18,906,710 |
| 2025-11-28 | 9.270 | 9.340 | 9.010 | 9.070 | 9.070 | 22,984,910 |
| 2025-11-27 | 9.290 | 9.390 | 9.080 | 9.230 | 9.230 | 20,484,269 |
| 2025-11-26 | 9.090 | 9.290 | 8.980 | 9.120 | 9.120 | 22,720,100 |
| 2025-11-25 | 8.810 | 9.280 | 8.800 | 9.120 | 9.120 | 33,655,240 |
| 2025-11-24 | 8.760 | 8.900 | 8.630 | 8.840 | 8.840 | 19,922,700 |
| 2025-11-21 | 9.180 | 9.380 | 8.670 | 8.760 | 8.760 | 36,923,119 |
| 2025-11-20 | 9.050 | 9.400 | 8.920 | 9.110 | 9.110 | 36,145,389 |
| 2025-11-19 | 8.300 | 8.990 | 8.300 | 8.990 | 8.990 | 35,483,715 |
| 2025-11-18 | 8.600 | 9.150 | 8.480 | 8.560 | 8.560 | 44,218,059 |
| 2025-11-17 | 9.330 | 9.480 | 8.640 | 8.810 | 8.810 | 62,957,592 |
| 2025-11-14 | 8.720 | 9.050 | 8.710 | 9.050 | 9.050 | 33,653,439 |
| 2025-11-13 | 8.620 | 8.620 | 8.130 | 8.620 | 8.620 | 71,904,492 |
| 2025-11-12 | 8.000 | 8.210 | 7.940 | 8.210 | 8.210 | 26,525,178 |
| 2025-11-11 | 7.560 | 7.820 | 7.510 | 7.820 | 7.820 | 24,051,441 |
| 2025-11-10 | 7.620 | 7.650 | 7.450 | 7.450 | 7.450 | 19,673,515 |
| 2025-11-07 | 7.620 | 7.850 | 7.620 | 7.630 | 7.630 | 18,001,018 |
| 2025-11-06 | 7.730 | 7.810 | 7.520 | 7.630 | 7.630 | 22,295,409 |
| 2025-11-05 | 7.460 | 7.840 | 7.450 | 7.760 | 7.760 | 24,326,476 |
| 2025-11-04 | 7.760 | 7.950 | 7.540 | 7.610 | 7.610 | 32,802,230 |
| 2025-11-03 | 7.560 | 7.920 | 7.380 | 7.820 | 7.820 | 43,168,365 |
| 2025-10-31 | 7.090 | 7.650 | 6.970 | 7.560 | 7.560 | 55,892,475 |
| 2025-10-30 | 7.530 | 7.530 | 7.290 | 7.290 | 7.290 | 60,507,316 |
| 2025-10-29 | 8.470 | 8.470 | 7.670 | 7.670 | 7.670 | 93,417,136 |
| 2025-10-28 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 2,035,239 |
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.