Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 2,412,813 |
| 2025-10-24 | 6.890 | 7.320 | 6.850 | 7.320 | 7.320 | 22,874,838 |
| 2025-10-23 | 6.800 | 7.050 | 6.370 | 6.970 | 6.970 | 67,850,367 |
| 2025-10-22 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2025-10-21 | 6.480 | 6.710 | 6.400 | 6.710 | 6.710 | 12,512,461 |
| 2025-10-20 | 6.260 | 6.490 | 6.030 | 6.390 | 6.390 | 29,871,186 |
| 2025-10-17 | 6.480 | 6.540 | 6.260 | 6.280 | 6.280 | 44,814,510 |
| 2025-10-16 | 5.940 | 6.230 | 5.940 | 6.230 | 6.230 | 17,948,097 |
| 2025-10-15 | 5.820 | 6.030 | 5.770 | 5.930 | 5.930 | 15,519,171 |
| 2025-10-14 | 5.840 | 5.910 | 5.810 | 5.810 | 5.810 | 7,590,800 |
| 2025-10-13 | 5.790 | 5.870 | 5.770 | 5.850 | 5.850 | 11,543,750 |
| 2025-10-10 | 5.850 | 5.950 | 5.820 | 5.930 | 5.930 | 11,640,787 |
| 2025-10-09 | 6.030 | 6.030 | 5.890 | 5.890 | 5.890 | 12,309,192 |
| 2025-09-30 | 5.840 | 5.950 | 5.780 | 5.930 | 5.930 | 17,600,080 |
| 2025-09-29 | 5.880 | 5.920 | 5.780 | 5.860 | 5.860 | 10,942,102 |
| 2025-09-26 | 5.890 | 6.000 | 5.830 | 5.890 | 5.890 | 13,406,470 |
| 2025-09-25 | 5.870 | 5.900 | 5.830 | 5.880 | 5.880 | 7,353,930 |
| 2025-09-24 | 5.790 | 5.920 | 5.790 | 5.890 | 5.890 | 7,879,562 |
| 2025-09-23 | 5.890 | 5.900 | 5.770 | 5.820 | 5.820 | 10,382,753 |
| 2025-09-22 | 5.920 | 5.970 | 5.850 | 5.880 | 5.880 | 11,751,620 |
| 2025-09-19 | 5.840 | 5.980 | 5.840 | 5.940 | 5.940 | 12,519,260 |
| 2025-09-18 | 5.910 | 6.030 | 5.840 | 5.860 | 5.860 | 14,603,813 |
| 2025-09-17 | 5.990 | 6.070 | 5.910 | 5.960 | 5.960 | 18,923,870 |
| 2025-09-16 | 5.850 | 5.930 | 5.820 | 5.820 | 5.820 | 10,034,757 |
| 2025-09-15 | 5.850 | 5.950 | 5.750 | 5.840 | 5.840 | 15,394,445 |
| 2025-09-12 | 5.700 | 5.990 | 5.680 | 5.910 | 5.910 | 21,916,815 |
| 2025-09-11 | 5.730 | 5.760 | 5.670 | 5.700 | 5.700 | 8,449,550 |
| 2025-09-10 | 5.760 | 5.850 | 5.630 | 5.770 | 5.770 | 14,350,700 |
| 2025-09-09 | 5.810 | 5.880 | 5.720 | 5.750 | 5.750 | 12,125,160 |
| 2025-09-08 | 5.930 | 6.080 | 5.820 | 5.840 | 5.840 | 21,063,070 |
| 2025-09-05 | 5.760 | 6.050 | 5.660 | 5.990 | 5.990 | 40,991,257 |
| 2025-09-04 | 5.770 | 5.780 | 5.660 | 5.780 | 5.780 | 10,139,330 |
| 2025-09-03 | 5.240 | 5.500 | 5.150 | 5.500 | 5.500 | 20,064,195 |
| 2025-09-02 | 5.410 | 5.440 | 5.190 | 5.240 | 5.240 | 19,334,348 |
| 2025-09-01 | 5.460 | 5.480 | 5.320 | 5.430 | 5.430 | 14,759,986 |
| 2025-08-29 | 5.420 | 5.550 | 5.380 | 5.490 | 5.490 | 14,011,230 |
| 2025-08-28 | 5.600 | 5.600 | 5.320 | 5.430 | 5.430 | 18,925,937 |
| 2025-08-27 | 5.690 | 5.720 | 5.510 | 5.560 | 5.560 | 19,344,496 |
| 2025-08-26 | 5.730 | 5.790 | 5.700 | 5.730 | 5.730 | 10,093,260 |
| 2025-08-25 | 5.800 | 5.800 | 5.640 | 5.740 | 5.740 | 22,348,109 |
| 2025-08-22 | 5.900 | 5.950 | 5.860 | 5.860 | 5.860 | 12,517,897 |
| 2025-08-21 | 5.860 | 5.900 | 5.780 | 5.870 | 5.870 | 12,667,800 |
| 2025-08-20 | 5.760 | 5.870 | 5.750 | 5.850 | 5.850 | 14,597,409 |
| 2025-08-19 | 5.730 | 5.830 | 5.730 | 5.750 | 5.750 | 10,775,690 |
| 2025-08-18 | 5.800 | 5.800 | 5.710 | 5.730 | 5.730 | 15,000,949 |
| 2025-08-15 | 5.750 | 5.830 | 5.730 | 5.800 | 5.800 | 9,452,230 |
| 2025-08-14 | 5.850 | 5.850 | 5.720 | 5.770 | 5.770 | 13,737,313 |
| 2025-08-13 | 5.850 | 5.890 | 5.810 | 5.870 | 5.870 | 10,033,777 |
| 2025-08-12 | 5.930 | 5.940 | 5.860 | 5.870 | 5.870 | 12,117,839 |
| 2025-08-11 | 6.010 | 6.010 | 5.910 | 5.940 | 5.940 | 12,915,400 |
| 2025-08-08 | 5.920 | 6.050 | 5.910 | 6.000 | 6.000 | 10,912,094 |
| 2025-08-07 | 5.970 | 5.980 | 5.920 | 5.940 | 5.940 | 13,143,100 |
| 2025-08-06 | 6.010 | 6.090 | 5.970 | 5.980 | 5.980 | 13,927,620 |
| 2025-08-05 | 5.940 | 6.040 | 5.910 | 6.020 | 6.020 | 13,114,315 |
| 2025-08-04 | 5.960 | 6.000 | 5.880 | 5.940 | 5.940 | 13,045,210 |
| 2025-08-01 | 6.020 | 6.060 | 5.930 | 6.010 | 6.010 | 14,727,241 |
| 2025-07-31 | 6.030 | 6.120 | 5.990 | 6.000 | 6.000 | 17,417,876 |
| 2025-07-30 | 5.850 | 6.230 | 5.840 | 6.000 | 6.000 | 28,393,440 |
| 2025-07-29 | 5.820 | 6.070 | 5.750 | 5.960 | 5.960 | 25,277,457 |
| 2025-07-28 | 5.900 | 5.910 | 5.820 | 5.830 | 5.830 | 8,973,166 |
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.