Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.530 | 4.560 | 4.340 | 4.350 | 4.350 | 26,056,912 |
| 2025-01-22 | 4.660 | 4.720 | 4.550 | 4.560 | 4.560 | 21,501,222 |
| 2025-01-21 | 4.650 | 4.670 | 4.540 | 4.570 | 4.570 | 15,294,220 |
| 2025-01-20 | 4.590 | 4.720 | 4.550 | 4.620 | 4.620 | 16,525,991 |
| 2025-01-17 | 4.740 | 4.780 | 4.550 | 4.630 | 4.630 | 31,129,650 |
| 2025-01-16 | 4.550 | 4.750 | 4.510 | 4.750 | 4.750 | 29,935,451 |
| 2025-01-15 | 4.460 | 4.640 | 4.440 | 4.520 | 4.520 | 24,164,240 |
| 2025-01-14 | 4.440 | 4.580 | 4.420 | 4.510 | 4.510 | 20,775,200 |
| 2025-01-13 | 4.500 | 4.550 | 4.410 | 4.410 | 4.410 | 22,389,200 |
| 2025-01-10 | 4.650 | 4.790 | 4.640 | 4.640 | 4.640 | 26,409,330 |
| 2025-01-09 | 4.480 | 4.740 | 4.440 | 4.740 | 4.740 | 35,588,560 |
| 2025-01-08 | 4.460 | 4.570 | 4.390 | 4.510 | 4.510 | 20,553,496 |
| 2025-01-07 | 4.580 | 4.660 | 4.440 | 4.500 | 4.500 | 23,576,432 |
| 2025-01-06 | 4.540 | 4.760 | 4.420 | 4.560 | 4.560 | 41,652,456 |
| 2025-01-03 | 4.580 | 4.870 | 4.460 | 4.650 | 4.650 | 41,844,020 |
| 2025-01-02 | 5.000 | 5.000 | 4.650 | 4.650 | 4.650 | 47,478,761 |
| 2024-12-31 | 4.850 | 4.890 | 4.810 | 4.890 | 4.890 | 31,520,023 |
| 2024-12-30 | 4.750 | 4.880 | 4.660 | 4.660 | 4.660 | 42,748,755 |
| 2024-12-27 | 4.880 | 5.030 | 4.690 | 4.900 | 4.900 | 70,315,403 |
| 2024-12-26 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 27,888,650 |
| 2024-12-25 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3,866,239 |
| 2024-12-24 | 3.980 | 4.350 | 3.930 | 4.350 | 4.350 | 53,737,274 |
| 2024-12-23 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 21,967,720 |
| 2024-12-20 | 4.250 | 4.400 | 4.170 | 4.360 | 4.360 | 35,244,095 |
| 2024-12-19 | 4.190 | 4.460 | 4.190 | 4.200 | 4.200 | 37,477,886 |
| 2024-12-18 | 4.570 | 4.580 | 4.410 | 4.410 | 4.410 | 31,099,100 |
| 2024-12-17 | 4.480 | 4.750 | 4.460 | 4.640 | 4.640 | 34,956,250 |
| 2024-12-16 | 4.660 | 4.740 | 4.520 | 4.530 | 4.530 | 34,529,226 |
| 2024-12-13 | 4.780 | 4.920 | 4.680 | 4.760 | 4.760 | 24,802,866 |
| 2024-12-12 | 4.960 | 4.990 | 4.800 | 4.810 | 4.810 | 35,902,290 |
| 2024-12-11 | 5.050 | 5.190 | 4.920 | 5.050 | 5.050 | 47,343,540 |
| 2024-12-10 | 4.820 | 5.050 | 4.680 | 5.050 | 5.050 | 51,446,082 |
| 2024-12-09 | 4.900 | 5.030 | 4.810 | 4.810 | 4.810 | 33,676,458 |
| 2024-12-06 | 5.100 | 5.310 | 5.020 | 5.060 | 5.060 | 40,934,118 |
| 2024-12-05 | 5.420 | 5.520 | 5.230 | 5.270 | 5.270 | 53,610,955 |
| 2024-12-04 | 5.040 | 5.270 | 5.000 | 5.270 | 5.270 | 47,754,876 |
| 2024-12-03 | 4.800 | 5.020 | 4.620 | 5.020 | 5.020 | 57,352,365 |
| 2024-12-02 | 4.370 | 4.780 | 4.320 | 4.780 | 4.780 | 62,439,752 |
| 2024-11-29 | 4.570 | 4.730 | 4.550 | 4.550 | 4.550 | 52,772,983 |
| 2024-11-28 | 5.010 | 5.130 | 4.790 | 4.790 | 4.790 | 61,842,107 |
| 2024-11-27 | 5.100 | 5.140 | 5.040 | 5.040 | 5.040 | 21,876,600 |
| 2024-11-26 | 5.130 | 5.520 | 5.130 | 5.310 | 5.310 | 68,323,454 |
| 2024-11-25 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 3,146,400 |
| 2024-11-22 | 5.740 | 5.850 | 5.540 | 5.540 | 5.540 | 23,249,600 |
| 2024-11-21 | 5.910 | 6.360 | 5.830 | 5.830 | 5.830 | 75,001,260 |
| 2024-11-20 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-11-19 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-11-18 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-11-15 | 5.850 | 6.140 | 5.610 | 6.140 | 6.140 | 72,397,133 |
| 2024-11-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,220,730 |
| 2024-11-13 | 5.410 | 5.570 | 5.350 | 5.570 | 5.570 | 15,119,189 |
| 2024-11-12 | 5.210 | 5.300 | 5.120 | 5.300 | 5.300 | 36,113,826 |
| 2024-11-11 | 4.980 | 5.050 | 4.810 | 5.050 | 5.050 | 50,292,883 |
| 2024-11-08 | 4.680 | 4.960 | 4.680 | 4.810 | 4.810 | 47,794,718 |
| 2024-11-07 | 4.860 | 4.890 | 4.730 | 4.730 | 4.730 | 57,233,219 |
| 2024-11-06 | 5.030 | 5.130 | 4.940 | 4.980 | 4.980 | 37,514,142 |
| 2024-11-05 | 5.040 | 5.240 | 4.930 | 5.110 | 5.110 | 47,235,809 |
| 2024-11-04 | 4.960 | 5.480 | 4.960 | 5.040 | 5.040 | 76,016,190 |
| 2024-11-01 | 5.020 | 5.220 | 4.720 | 5.220 | 5.220 | 74,815,885 |
| 2024-10-31 | 4.900 | 4.970 | 4.780 | 4.970 | 4.970 | 50,936,142 |
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.