Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.730 | 5.990 | 5.720 | 5.880 | 5.880 | 15,518,470 |
| 2025-07-24 | 5.770 | 5.780 | 5.720 | 5.740 | 5.740 | 8,752,156 |
| 2025-07-23 | 5.780 | 5.860 | 5.750 | 5.800 | 5.800 | 9,687,034 |
| 2025-07-22 | 5.780 | 5.910 | 5.780 | 5.810 | 5.810 | 12,503,910 |
| 2025-07-21 | 5.830 | 5.830 | 5.720 | 5.760 | 5.760 | 11,925,840 |
| 2025-07-18 | 5.900 | 5.950 | 5.810 | 5.840 | 5.840 | 11,862,110 |
| 2025-07-17 | 5.940 | 5.940 | 5.760 | 5.870 | 5.870 | 18,689,896 |
| 2025-07-16 | 6.030 | 6.030 | 5.940 | 5.940 | 5.940 | 11,438,581 |
| 2025-07-15 | 6.060 | 6.080 | 5.950 | 5.980 | 5.980 | 16,048,847 |
| 2025-07-14 | 5.950 | 6.250 | 5.910 | 6.150 | 6.150 | 24,392,540 |
| 2025-07-11 | 5.960 | 6.020 | 5.930 | 5.970 | 5.970 | 9,772,500 |
| 2025-07-10 | 5.890 | 6.030 | 5.890 | 5.950 | 5.950 | 12,339,800 |
| 2025-07-09 | 5.990 | 6.000 | 5.900 | 5.920 | 5.920 | 10,233,870 |
| 2025-07-08 | 5.900 | 6.020 | 5.890 | 5.990 | 5.990 | 12,756,700 |
| 2025-07-07 | 5.880 | 5.940 | 5.830 | 5.900 | 5.900 | 9,961,850 |
| 2025-07-04 | 5.820 | 5.950 | 5.760 | 5.860 | 5.860 | 11,352,504 |
| 2025-07-03 | 5.910 | 5.960 | 5.850 | 5.870 | 5.870 | 13,798,901 |
| 2025-07-02 | 6.070 | 6.090 | 5.850 | 5.950 | 5.950 | 18,821,500 |
| 2025-07-01 | 5.950 | 6.080 | 5.930 | 6.060 | 6.060 | 15,503,495 |
| 2025-06-30 | 6.020 | 6.140 | 5.920 | 5.960 | 5.960 | 15,883,650 |
| 2025-06-27 | 6.060 | 6.100 | 5.930 | 5.990 | 5.990 | 18,448,904 |
| 2025-06-26 | 5.770 | 6.080 | 5.710 | 6.070 | 6.070 | 28,927,474 |
| 2025-06-25 | 5.800 | 5.900 | 5.720 | 5.790 | 5.790 | 15,271,410 |
| 2025-06-24 | 5.750 | 5.910 | 5.730 | 5.800 | 5.800 | 17,769,383 |
| 2025-06-23 | 5.630 | 5.820 | 5.520 | 5.740 | 5.740 | 18,456,933 |
| 2025-06-20 | 5.930 | 5.970 | 5.670 | 5.720 | 5.720 | 31,166,493 |
| 2025-06-19 | 5.990 | 6.140 | 5.940 | 5.970 | 5.970 | 22,827,590 |
| 2025-06-18 | 6.100 | 6.120 | 5.900 | 5.990 | 5.990 | 29,466,659 |
| 2025-06-17 | 5.820 | 6.120 | 5.820 | 6.120 | 6.120 | 37,474,507 |
| 2025-06-16 | 6.160 | 6.250 | 5.740 | 5.830 | 5.830 | 46,445,010 |
| 2025-06-13 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-12 | 6.450 | 6.600 | 6.030 | 6.030 | 6.030 | 53,902,359 |
| 2025-06-11 | 6.100 | 6.350 | 6.020 | 6.350 | 6.350 | 34,421,086 |
| 2025-06-10 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 30,605,259 |
| 2025-06-09 | 5.600 | 5.860 | 5.580 | 5.780 | 5.780 | 23,653,496 |
| 2025-06-06 | 5.460 | 5.660 | 5.440 | 5.610 | 5.610 | 21,119,740 |
| 2025-06-05 | 5.350 | 5.620 | 5.320 | 5.520 | 5.520 | 28,650,394 |
| 2025-06-04 | 5.180 | 5.440 | 5.160 | 5.350 | 5.350 | 23,064,867 |
| 2025-06-03 | 5.190 | 5.220 | 5.140 | 5.190 | 5.190 | 19,918,830 |
| 2025-05-30 | 5.100 | 5.250 | 5.070 | 5.250 | 5.250 | 32,731,651 |
| 2025-05-29 | 5.050 | 5.110 | 4.990 | 5.000 | 5.000 | 20,621,100 |
| 2025-05-28 | 5.080 | 5.210 | 4.980 | 5.130 | 5.130 | 18,339,670 |
| 2025-05-27 | 5.120 | 5.150 | 5.080 | 5.120 | 5.120 | 12,431,400 |
| 2025-05-26 | 5.110 | 5.160 | 5.050 | 5.110 | 5.110 | 16,026,510 |
| 2025-05-23 | 5.150 | 5.190 | 5.080 | 5.120 | 5.120 | 23,433,395 |
| 2025-05-22 | 4.900 | 5.160 | 4.890 | 5.060 | 5.060 | 25,056,390 |
| 2025-05-21 | 4.970 | 5.030 | 4.920 | 4.920 | 4.920 | 21,678,200 |
| 2025-05-20 | 4.850 | 5.030 | 4.800 | 5.030 | 5.030 | 32,770,560 |
| 2025-05-19 | 4.780 | 4.870 | 4.690 | 4.790 | 4.790 | 18,426,658 |
| 2025-05-16 | 4.710 | 4.790 | 4.660 | 4.750 | 4.750 | 16,781,100 |
| 2025-05-15 | 4.800 | 4.840 | 4.610 | 4.670 | 4.670 | 23,727,965 |
| 2025-05-14 | 4.880 | 4.940 | 4.710 | 4.810 | 4.810 | 21,599,070 |
| 2025-05-13 | 4.980 | 5.050 | 4.830 | 4.910 | 4.910 | 18,860,971 |
| 2025-05-12 | 4.920 | 5.080 | 4.800 | 4.990 | 4.990 | 23,861,870 |
| 2025-05-09 | 5.280 | 5.280 | 4.930 | 5.020 | 5.020 | 41,007,620 |
| 2025-05-08 | 4.790 | 5.030 | 4.790 | 5.030 | 5.030 | 22,880,375 |
| 2025-05-07 | 4.980 | 5.060 | 4.760 | 4.790 | 4.790 | 32,425,195 |
| 2025-05-06 | 4.800 | 5.070 | 4.800 | 5.010 | 5.010 | 35,376,835 |
| 2025-04-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 5,515,800 |
| 2025-04-29 | 5.200 | 5.550 | 5.140 | 5.140 | 5.140 | 24,237,729 |
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.