Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.690 | 3.730 | 3.660 | 3.660 | 3.660 | 6,193,988 |
| 2024-07-26 | 3.650 | 3.730 | 3.650 | 3.680 | 3.680 | 4,529,460 |
| 2024-07-25 | 3.500 | 3.740 | 3.500 | 3.660 | 3.660 | 8,299,466 |
| 2024-07-24 | 3.820 | 3.830 | 3.680 | 3.700 | 3.700 | 8,203,563 |
| 2024-07-23 | 3.880 | 3.920 | 3.810 | 3.810 | 3.810 | 6,886,756 |
| 2024-07-22 | 3.920 | 3.930 | 3.860 | 3.880 | 3.880 | 7,560,260 |
| 2024-07-19 | 3.910 | 3.960 | 3.850 | 3.940 | 3.940 | 6,540,157 |
| 2024-07-18 | 3.950 | 3.950 | 3.870 | 3.920 | 3.920 | 8,124,510 |
| 2024-07-17 | 3.960 | 4.010 | 3.920 | 3.960 | 3.960 | 7,576,190 |
| 2024-07-16 | 3.930 | 4.010 | 3.870 | 3.960 | 3.960 | 10,058,448 |
| 2024-07-15 | 3.910 | 4.000 | 3.900 | 3.950 | 3.950 | 10,055,483 |
| 2024-07-12 | 3.990 | 4.000 | 3.880 | 3.910 | 3.910 | 8,377,400 |
| 2024-07-11 | 3.900 | 4.050 | 3.900 | 3.990 | 3.990 | 11,108,102 |
| 2024-07-10 | 3.790 | 3.880 | 3.750 | 3.830 | 3.830 | 7,774,760 |
| 2024-07-09 | 3.840 | 3.890 | 3.660 | 3.820 | 3.820 | 12,828,859 |
| 2024-07-08 | 3.950 | 4.000 | 3.830 | 3.830 | 3.830 | 11,729,369 |
| 2024-07-05 | 3.930 | 4.010 | 3.810 | 3.980 | 3.980 | 12,718,520 |
| 2024-07-04 | 4.220 | 4.220 | 3.930 | 3.940 | 3.940 | 24,302,409 |
| 2024-07-03 | 4.350 | 4.350 | 4.210 | 4.230 | 4.230 | 10,409,800 |
| 2024-07-02 | 4.350 | 4.400 | 4.290 | 4.350 | 4.350 | 11,225,060 |
| 2024-07-01 | 4.030 | 4.430 | 4.030 | 4.360 | 4.360 | 23,215,383 |
| 2024-06-28 | 4.060 | 4.110 | 4.030 | 4.060 | 4.060 | 5,285,050 |
| 2024-06-27 | 4.070 | 4.140 | 4.070 | 4.070 | 4.070 | 6,587,080 |
| 2024-06-26 | 3.960 | 4.110 | 3.920 | 4.100 | 4.100 | 7,757,337 |
| 2024-06-25 | 3.960 | 4.030 | 3.960 | 3.990 | 3.990 | 5,548,770 |
| 2024-06-24 | 4.090 | 4.130 | 4.000 | 4.010 | 4.010 | 9,327,740 |
| 2024-06-21 | 4.060 | 4.180 | 4.030 | 4.140 | 4.140 | 9,554,611 |
| 2024-06-20 | 4.070 | 4.150 | 4.030 | 4.080 | 4.080 | 8,529,602 |
| 2024-06-19 | 4.160 | 4.170 | 4.080 | 4.080 | 4.080 | 7,941,866 |
| 2024-06-18 | 4.170 | 4.210 | 4.130 | 4.170 | 4.170 | 8,678,025 |
| 2024-06-17 | 4.160 | 4.180 | 4.100 | 4.110 | 4.110 | 7,889,860 |
| 2024-06-14 | 4.130 | 4.220 | 4.090 | 4.180 | 4.180 | 11,358,616 |
| 2024-06-13 | 4.250 | 4.260 | 4.120 | 4.130 | 4.130 | 12,489,730 |
| 2024-06-12 | 4.330 | 4.390 | 4.260 | 4.270 | 4.270 | 12,464,876 |
| 2024-06-11 | 4.260 | 4.340 | 4.170 | 4.330 | 4.330 | 10,778,462 |
| 2024-06-07 | 4.200 | 4.290 | 4.110 | 4.260 | 4.260 | 13,121,790 |
| 2024-06-06 | 4.360 | 4.380 | 4.090 | 4.150 | 4.150 | 20,336,198 |
| 2024-06-05 | 4.450 | 4.470 | 4.360 | 4.360 | 4.360 | 11,486,177 |
| 2024-06-04 | 4.490 | 4.490 | 4.370 | 4.480 | 4.480 | 14,770,730 |
| 2024-06-03 | 4.510 | 4.550 | 4.400 | 4.480 | 4.480 | 16,366,797 |
| 2024-05-31 | 4.500 | 4.530 | 4.420 | 4.450 | 4.450 | 10,831,466 |
| 2024-05-30 | 4.630 | 4.640 | 4.490 | 4.500 | 4.500 | 14,428,746 |
| 2024-05-29 | 4.570 | 4.700 | 4.570 | 4.620 | 4.620 | 12,378,679 |
| 2024-05-28 | 4.660 | 4.710 | 4.550 | 4.600 | 4.600 | 23,952,280 |
| 2024-05-27 | 4.770 | 4.810 | 4.660 | 4.760 | 4.760 | 24,334,812 |
| 2024-05-24 | 4.770 | 4.980 | 4.700 | 4.800 | 4.800 | 33,336,822 |
| 2024-05-23 | 4.910 | 4.940 | 4.680 | 4.810 | 4.810 | 26,525,754 |
| 2024-05-22 | 4.900 | 5.050 | 4.820 | 4.940 | 4.940 | 27,121,994 |
| 2024-05-21 | 4.880 | 5.080 | 4.830 | 4.910 | 4.910 | 29,754,399 |
| 2024-05-20 | 4.820 | 5.030 | 4.820 | 4.900 | 4.900 | 24,104,675 |
| 2024-05-17 | 4.900 | 5.030 | 4.710 | 4.820 | 4.820 | 24,089,240 |
| 2024-05-16 | 4.900 | 4.990 | 4.830 | 4.920 | 4.920 | 26,269,284 |
| 2024-05-15 | 4.900 | 4.990 | 4.820 | 4.890 | 4.890 | 29,119,054 |
| 2024-05-14 | 4.530 | 5.060 | 4.530 | 4.950 | 4.950 | 60,809,385 |
| 2024-05-13 | 4.530 | 4.680 | 4.450 | 4.600 | 4.600 | 17,280,128 |
| 2024-05-10 | 4.530 | 4.720 | 4.530 | 4.550 | 4.550 | 14,802,090 |
| 2024-05-09 | 4.600 | 4.670 | 4.570 | 4.590 | 4.590 | 14,322,896 |
| 2024-05-08 | 4.510 | 4.770 | 4.450 | 4.670 | 4.670 | 26,651,159 |
| 2024-05-07 | 4.490 | 4.550 | 4.430 | 4.470 | 4.470 | 10,572,670 |
| 2024-05-06 | 4.410 | 4.530 | 4.400 | 4.490 | 4.490 | 16,684,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-25 | 0.0300 CNY |
| 2020-06-15 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.