Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.700 | 5.770 | 5.410 | 5.410 | 5.410 | 40,576,197 |
| 2025-04-25 | 5.480 | 5.730 | 5.370 | 5.690 | 5.690 | 27,681,230 |
| 2025-04-24 | 5.410 | 5.590 | 5.380 | 5.480 | 5.480 | 34,129,731 |
| 2025-04-23 | 5.190 | 5.330 | 5.160 | 5.330 | 5.330 | 28,323,219 |
| 2025-04-22 | 5.340 | 5.370 | 5.070 | 5.080 | 5.080 | 37,714,160 |
| 2025-04-21 | 5.060 | 5.360 | 5.060 | 5.340 | 5.340 | 39,995,209 |
| 2025-04-18 | 4.780 | 5.100 | 4.730 | 5.100 | 5.100 | 39,164,337 |
| 2025-04-17 | 4.870 | 5.030 | 4.760 | 4.860 | 4.860 | 48,603,414 |
| 2025-04-16 | 4.630 | 4.790 | 4.560 | 4.790 | 4.790 | 23,977,552 |
| 2025-04-15 | 4.660 | 4.830 | 4.460 | 4.560 | 4.560 | 34,074,263 |
| 2025-04-14 | 4.670 | 4.670 | 4.510 | 4.670 | 4.670 | 34,410,613 |
| 2025-04-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,037,080 |
| 2025-04-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 553,400 |
| 2025-04-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,539,360 |
| 2025-04-08 | 3.850 | 4.040 | 3.850 | 3.850 | 3.850 | 26,745,300 |
| 2025-04-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,009,900 |
| 2025-04-03 | 4.440 | 4.520 | 4.260 | 4.260 | 4.260 | 26,203,900 |
| 2025-04-02 | 4.500 | 4.570 | 4.460 | 4.480 | 4.480 | 9,923,270 |
| 2025-04-01 | 4.500 | 4.530 | 4.420 | 4.470 | 4.470 | 13,690,730 |
| 2025-03-31 | 4.410 | 4.580 | 4.410 | 4.470 | 4.470 | 15,549,370 |
| 2025-03-28 | 4.530 | 4.600 | 4.420 | 4.430 | 4.430 | 18,834,462 |
| 2025-03-27 | 4.600 | 4.700 | 4.540 | 4.590 | 4.590 | 23,116,653 |
| 2025-03-26 | 4.390 | 4.600 | 4.390 | 4.600 | 4.600 | 25,443,471 |
| 2025-03-25 | 4.470 | 4.600 | 4.370 | 4.380 | 4.380 | 25,475,407 |
| 2025-03-24 | 4.760 | 4.840 | 4.600 | 4.600 | 4.600 | 41,718,268 |
| 2025-03-21 | 4.530 | 4.840 | 4.530 | 4.840 | 4.840 | 54,433,508 |
| 2025-03-20 | 4.870 | 4.870 | 4.590 | 4.610 | 4.610 | 55,734,661 |
| 2025-03-19 | 4.480 | 4.640 | 4.400 | 4.640 | 4.640 | 22,504,105 |
| 2025-03-18 | 4.200 | 4.420 | 4.110 | 4.420 | 4.420 | 34,490,668 |
| 2025-03-17 | 4.000 | 4.210 | 3.990 | 4.210 | 4.210 | 34,552,832 |
| 2025-03-14 | 3.980 | 4.020 | 3.980 | 4.010 | 4.010 | 11,299,907 |
| 2025-03-13 | 4.060 | 4.070 | 3.990 | 4.000 | 4.000 | 15,287,130 |
| 2025-03-12 | 4.030 | 4.120 | 4.000 | 4.100 | 4.100 | 17,126,380 |
| 2025-03-11 | 3.970 | 4.050 | 3.960 | 4.030 | 4.030 | 13,251,898 |
| 2025-03-10 | 4.040 | 4.070 | 4.000 | 4.010 | 4.010 | 12,845,725 |
| 2025-03-07 | 4.050 | 4.090 | 4.040 | 4.050 | 4.050 | 9,408,381 |
| 2025-03-06 | 4.050 | 4.130 | 4.030 | 4.070 | 4.070 | 12,642,074 |
| 2025-03-05 | 4.070 | 4.100 | 4.040 | 4.060 | 4.060 | 11,169,843 |
| 2025-03-04 | 4.050 | 4.090 | 4.030 | 4.090 | 4.090 | 8,985,600 |
| 2025-03-03 | 4.160 | 4.160 | 4.080 | 4.080 | 4.080 | 14,519,656 |
| 2025-02-28 | 4.130 | 4.280 | 4.090 | 4.140 | 4.140 | 20,445,337 |
| 2025-02-27 | 4.120 | 4.230 | 4.060 | 4.120 | 4.120 | 20,599,190 |
| 2025-02-26 | 4.110 | 4.170 | 4.100 | 4.110 | 4.110 | 16,395,836 |
| 2025-02-25 | 4.030 | 4.260 | 3.990 | 4.180 | 4.180 | 27,106,794 |
| 2025-02-24 | 4.110 | 4.110 | 4.050 | 4.060 | 4.060 | 17,376,810 |
| 2025-02-21 | 4.180 | 4.210 | 4.140 | 4.160 | 4.160 | 17,551,110 |
| 2025-02-20 | 4.210 | 4.280 | 4.150 | 4.210 | 4.210 | 13,695,421 |
| 2025-02-19 | 4.200 | 4.350 | 4.120 | 4.220 | 4.220 | 18,519,755 |
| 2025-02-18 | 4.250 | 4.270 | 4.170 | 4.200 | 4.200 | 13,652,100 |
| 2025-02-17 | 4.350 | 4.350 | 4.240 | 4.260 | 4.260 | 15,187,576 |
| 2025-02-14 | 4.280 | 4.370 | 4.210 | 4.280 | 4.280 | 18,246,167 |
| 2025-02-13 | 4.280 | 4.320 | 4.210 | 4.260 | 4.260 | 18,407,346 |
| 2025-02-12 | 4.430 | 4.430 | 4.320 | 4.340 | 4.340 | 22,688,856 |
| 2025-02-11 | 4.290 | 4.440 | 4.250 | 4.440 | 4.440 | 24,356,797 |
| 2025-02-10 | 4.230 | 4.280 | 4.210 | 4.230 | 4.230 | 15,807,700 |
| 2025-02-07 | 4.270 | 4.360 | 4.240 | 4.300 | 4.300 | 18,437,708 |
| 2025-02-06 | 4.290 | 4.360 | 4.230 | 4.290 | 4.290 | 16,422,828 |
| 2025-02-05 | 4.200 | 4.380 | 4.050 | 4.330 | 4.330 | 25,308,874 |
| 2025-01-27 | 4.260 | 4.370 | 4.210 | 4.210 | 4.210 | 12,798,430 |
| 2025-01-24 | 4.400 | 4.410 | 4.280 | 4.280 | 4.280 | 16,083,300 |
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.