JinJian Cereals Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.860 | 5.900 | 5.820 | 5.830 | 5.830 | 3,730,320 |
| 2024-07-26 | 5.750 | 5.870 | 5.750 | 5.860 | 5.860 | 3,770,351 |
| 2024-07-25 | 5.760 | 5.810 | 5.720 | 5.780 | 5.780 | 3,781,061 |
| 2024-07-24 | 5.810 | 5.840 | 5.710 | 5.740 | 5.740 | 3,982,300 |
| 2024-07-23 | 5.890 | 5.920 | 5.800 | 5.810 | 5.810 | 4,226,100 |
| 2024-07-22 | 5.910 | 5.930 | 5.850 | 5.890 | 5.890 | 2,816,600 |
| 2024-07-19 | 5.940 | 5.940 | 5.860 | 5.900 | 5.900 | 4,186,901 |
| 2024-07-18 | 5.980 | 5.990 | 5.870 | 5.960 | 5.960 | 5,261,501 |
| 2024-07-17 | 5.940 | 6.020 | 5.910 | 5.990 | 5.990 | 6,664,708 |
| 2024-07-16 | 5.970 | 5.990 | 5.900 | 5.940 | 5.940 | 3,548,600 |
| 2024-07-15 | 5.940 | 5.990 | 5.910 | 5.970 | 5.970 | 3,910,800 |
| 2024-07-12 | 5.940 | 5.990 | 5.920 | 5.960 | 5.960 | 4,012,300 |
| 2024-07-11 | 5.900 | 5.980 | 5.890 | 5.960 | 5.960 | 6,765,000 |
| 2024-07-10 | 5.850 | 5.920 | 5.750 | 5.830 | 5.830 | 6,253,200 |
| 2024-07-09 | 5.920 | 5.920 | 5.710 | 5.880 | 5.880 | 7,819,504 |
| 2024-07-08 | 6.030 | 6.080 | 5.830 | 5.900 | 5.900 | 8,290,313 |
| 2024-07-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-07-04 | 6.120 | 6.130 | 5.950 | 5.960 | 5.960 | 6,349,144 |
| 2024-07-03 | 6.150 | 6.240 | 6.120 | 6.130 | 6.130 | 5,193,203 |
| 2024-07-02 | 6.120 | 6.230 | 6.060 | 6.140 | 6.140 | 6,897,294 |
| 2024-07-01 | 6.060 | 6.160 | 6.060 | 6.150 | 6.150 | 7,215,901 |
| 2024-06-28 | 5.960 | 6.040 | 5.910 | 6.030 | 6.030 | 6,555,903 |
| 2024-06-27 | 5.980 | 6.020 | 5.940 | 5.960 | 5.960 | 4,727,202 |
| 2024-06-26 | 5.850 | 6.000 | 5.840 | 5.990 | 5.990 | 6,036,900 |
| 2024-06-25 | 5.930 | 5.980 | 5.840 | 5.900 | 5.900 | 6,175,997 |
| 2024-06-24 | 6.100 | 6.140 | 5.850 | 5.920 | 5.920 | 9,767,362 |
| 2024-06-21 | 6.330 | 6.330 | 6.110 | 6.170 | 6.170 | 6,978,400 |
| 2024-06-20 | 6.350 | 6.450 | 6.290 | 6.310 | 6.310 | 7,437,600 |
| 2024-06-19 | 6.300 | 6.360 | 6.270 | 6.300 | 6.300 | 4,644,800 |
| 2024-06-18 | 6.260 | 6.340 | 6.260 | 6.300 | 6.300 | 4,910,300 |
| 2024-06-17 | 6.370 | 6.390 | 6.280 | 6.290 | 6.290 | 8,208,538 |
| 2024-06-14 | 6.370 | 6.510 | 6.350 | 6.450 | 6.450 | 13,163,124 |
| 2024-06-13 | 6.350 | 6.420 | 6.240 | 6.350 | 6.350 | 8,637,800 |
| 2024-06-12 | 6.250 | 6.370 | 6.240 | 6.320 | 6.320 | 7,512,730 |
| 2024-06-11 | 6.240 | 6.250 | 6.170 | 6.220 | 6.220 | 4,839,001 |
| 2024-06-07 | 6.090 | 6.200 | 6.090 | 6.180 | 6.180 | 5,435,301 |
| 2024-06-06 | 6.280 | 6.300 | 6.070 | 6.090 | 6.090 | 9,308,200 |
| 2024-06-05 | 6.290 | 6.320 | 6.220 | 6.220 | 6.220 | 4,592,600 |
| 2024-06-04 | 6.320 | 6.350 | 6.170 | 6.310 | 6.310 | 8,879,451 |
| 2024-06-03 | 6.440 | 6.530 | 6.340 | 6.370 | 6.370 | 7,586,860 |
| 2024-05-31 | 6.400 | 6.420 | 6.380 | 6.410 | 6.410 | 3,808,500 |
| 2024-05-30 | 6.400 | 6.430 | 6.360 | 6.390 | 6.390 | 4,915,548 |
| 2024-05-29 | 6.390 | 6.430 | 6.350 | 6.420 | 6.420 | 5,274,100 |
| 2024-05-28 | 6.500 | 6.530 | 6.390 | 6.400 | 6.400 | 6,747,900 |
| 2024-05-27 | 6.580 | 6.590 | 6.340 | 6.490 | 6.490 | 11,591,438 |
| 2024-05-24 | 6.570 | 6.730 | 6.560 | 6.610 | 6.610 | 12,083,066 |
| 2024-05-23 | 6.720 | 6.740 | 6.510 | 6.530 | 6.530 | 13,273,110 |
| 2024-05-22 | 6.780 | 6.790 | 6.700 | 6.710 | 6.710 | 9,861,000 |
| 2024-05-21 | 6.760 | 6.810 | 6.710 | 6.780 | 6.780 | 11,030,001 |
| 2024-05-20 | 6.650 | 6.850 | 6.630 | 6.800 | 6.800 | 19,097,178 |
| 2024-05-17 | 6.680 | 6.730 | 6.600 | 6.670 | 6.670 | 12,161,000 |
| 2024-05-16 | 6.740 | 6.760 | 6.680 | 6.690 | 6.690 | 10,342,311 |
| 2024-05-15 | 6.760 | 6.790 | 6.640 | 6.720 | 6.720 | 11,467,300 |
| 2024-05-14 | 6.610 | 6.850 | 6.610 | 6.770 | 6.770 | 19,680,069 |
| 2024-05-13 | 6.730 | 6.730 | 6.560 | 6.590 | 6.590 | 14,983,670 |
| 2024-05-10 | 6.800 | 6.880 | 6.720 | 6.750 | 6.750 | 17,338,530 |
| 2024-05-09 | 6.740 | 6.810 | 6.700 | 6.800 | 6.800 | 15,172,082 |
| 2024-05-08 | 6.750 | 6.870 | 6.740 | 6.760 | 6.760 | 15,794,300 |
| 2024-05-07 | 6.870 | 6.870 | 6.750 | 6.780 | 6.780 | 15,500,380 |
| 2024-05-06 | 6.690 | 6.860 | 6.660 | 6.810 | 6.810 | 26,017,861 |
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.