Hunan Jingfeng Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.330 | 4.730 | 4.320 | 4.730 | 4.730 | 53,281,988 |
| 2024-10-29 | 4.620 | 4.670 | 4.500 | 4.500 | 4.500 | 51,417,330 |
| 2024-10-28 | 4.710 | 4.960 | 4.710 | 4.740 | 4.740 | 62,219,202 |
| 2024-10-25 | 4.910 | 5.020 | 4.620 | 4.920 | 4.920 | 75,729,821 |
| 2024-10-24 | 4.550 | 4.780 | 4.520 | 4.780 | 4.780 | 31,334,835 |
| 2024-10-23 | 4.210 | 4.550 | 4.200 | 4.550 | 4.550 | 68,830,025 |
| 2024-10-22 | 4.120 | 4.330 | 3.950 | 4.330 | 4.330 | 78,827,351 |
| 2024-10-21 | 4.090 | 4.120 | 4.020 | 4.120 | 4.120 | 59,920,707 |
| 2024-10-18 | 3.810 | 4.060 | 3.790 | 3.920 | 3.920 | 82,022,868 |
| 2024-10-17 | 4.050 | 4.170 | 3.990 | 3.990 | 3.990 | 78,281,397 |
| 2024-10-16 | 4.140 | 4.350 | 3.980 | 4.200 | 4.200 | 119,065,751 |
| 2024-10-15 | 4.140 | 4.140 | 3.780 | 4.140 | 4.140 | 137,254,532 |
| 2024-10-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,842,550 |
| 2024-10-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,783,683 |
| 2024-10-10 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 6,785,786 |
| 2024-10-09 | 3.280 | 3.400 | 3.250 | 3.400 | 3.400 | 81,032,080 |
| 2024-10-08 | 3.240 | 3.420 | 3.240 | 3.240 | 3.240 | 97,187,840 |
| 2024-09-30 | 3.410 | 3.580 | 3.410 | 3.410 | 3.410 | 117,252,992 |
| 2024-09-27 | 3.690 | 3.750 | 3.520 | 3.590 | 3.590 | 79,942,771 |
| 2024-09-26 | 3.630 | 3.800 | 3.570 | 3.570 | 3.570 | 78,484,344 |
| 2024-09-25 | 3.850 | 3.930 | 3.760 | 3.760 | 3.760 | 85,202,761 |
| 2024-09-24 | 3.740 | 4.140 | 3.740 | 3.960 | 3.960 | 87,905,647 |
| 2024-09-23 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 11,199,490 |
| 2024-09-20 | 4.490 | 4.550 | 4.150 | 4.150 | 4.150 | 64,691,621 |
| 2024-09-19 | 4.320 | 4.640 | 4.320 | 4.370 | 4.370 | 97,841,679 |
| 2024-09-18 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 23,592,000 |
| 2024-09-13 | 4.740 | 4.790 | 4.510 | 4.790 | 4.790 | 106,661,921 |
| 2024-09-12 | 4.180 | 4.560 | 4.140 | 4.560 | 4.560 | 77,757,677 |
| 2024-09-11 | 4.340 | 4.410 | 4.340 | 4.340 | 4.340 | 33,016,100 |
| 2024-09-10 | 4.980 | 4.980 | 4.570 | 4.570 | 4.570 | 85,836,624 |
| 2024-09-09 | 4.810 | 4.810 | 4.350 | 4.810 | 4.810 | 136,544,820 |
| 2024-09-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 25,530,301 |
| 2024-09-05 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 15,814,000 |
| 2024-09-04 | 5.070 | 5.070 | 4.590 | 4.590 | 4.590 | 122,055,388 |
| 2024-09-03 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 2,197,714 |
| 2024-09-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 7,592,690 |
| 2024-08-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 3,257,981 |
| 2024-08-29 | 4.170 | 4.170 | 4.030 | 4.170 | 4.170 | 28,182,820 |
| 2024-08-28 | 3.970 | 3.970 | 3.590 | 3.970 | 3.970 | 57,508,404 |
| 2024-08-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,941,290 |
| 2024-08-26 | 3.570 | 3.600 | 3.530 | 3.600 | 3.600 | 19,786,580 |
| 2024-08-23 | 3.430 | 3.430 | 3.340 | 3.430 | 3.430 | 76,362,071 |
| 2024-08-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 3,707,060 |
| 2024-08-21 | 3.100 | 3.110 | 3.020 | 3.110 | 3.110 | 38,520,738 |
| 2024-08-20 | 2.960 | 2.960 | 2.860 | 2.960 | 2.960 | 41,210,990 |
| 2024-08-19 | 2.670 | 2.820 | 2.620 | 2.820 | 2.820 | 54,261,615 |
| 2024-08-16 | 2.690 | 2.690 | 2.430 | 2.690 | 2.690 | 87,587,768 |
| 2024-08-15 | 2.560 | 2.560 | 2.450 | 2.560 | 2.560 | 101,070,067 |
| 2024-08-14 | 2.200 | 2.440 | 2.200 | 2.440 | 2.440 | 63,455,694 |
| 2024-08-13 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 4,373,500 |
| 2024-08-12 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 17,796,200 |
| 2024-08-09 | 2.840 | 2.840 | 2.570 | 2.570 | 2.570 | 123,588,842 |
| 2024-08-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,507,516 |
| 2024-08-07 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 1,492,300 |
| 2024-08-06 | 2.440 | 2.450 | 2.380 | 2.450 | 2.450 | 37,738,209 |
| 2024-08-05 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 23,767,509 |
| 2024-08-02 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,260,941 |
| 2024-08-01 | 2.080 | 2.110 | 2.050 | 2.110 | 2.110 | 13,201,539 |
| 2024-07-31 | 2.010 | 2.010 | 1.920 | 2.010 | 2.010 | 72,505,101 |
| 2024-07-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2,343,588 |
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.