Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.330 | 4.530 | 4.240 | 4.400 | 4.400 | 20,595,620 |
| 2024-04-29 | 4.080 | 4.400 | 4.050 | 4.370 | 4.370 | 22,816,537 |
| 2024-04-26 | 4.020 | 4.080 | 3.940 | 4.070 | 4.070 | 15,714,650 |
| 2024-04-25 | 4.010 | 4.070 | 3.980 | 4.000 | 4.000 | 8,806,547 |
| 2024-04-24 | 4.090 | 4.100 | 3.980 | 4.030 | 4.030 | 13,266,181 |
| 2024-04-23 | 4.040 | 4.150 | 4.000 | 4.110 | 4.110 | 14,085,643 |
| 2024-04-22 | 3.930 | 4.090 | 3.860 | 4.030 | 4.030 | 19,956,013 |
| 2024-04-19 | 4.000 | 4.020 | 3.900 | 3.930 | 3.930 | 12,137,947 |
| 2024-04-18 | 4.090 | 4.090 | 3.960 | 4.020 | 4.020 | 13,742,216 |
| 2024-04-17 | 3.880 | 4.100 | 3.880 | 4.050 | 4.050 | 17,219,963 |
| 2024-04-16 | 4.250 | 4.250 | 3.840 | 3.840 | 3.840 | 30,165,350 |
| 2024-04-15 | 4.520 | 4.540 | 4.160 | 4.270 | 4.270 | 26,428,630 |
| 2024-04-12 | 4.630 | 4.690 | 4.370 | 4.490 | 4.490 | 26,946,201 |
| 2024-04-11 | 4.720 | 4.740 | 4.610 | 4.630 | 4.630 | 14,543,315 |
| 2024-04-10 | 4.850 | 4.940 | 4.710 | 4.750 | 4.750 | 15,902,395 |
| 2024-04-09 | 5.000 | 5.000 | 4.850 | 4.890 | 4.890 | 16,081,888 |
| 2024-04-08 | 5.120 | 5.140 | 4.960 | 4.970 | 4.970 | 19,001,266 |
| 2024-04-03 | 5.090 | 5.200 | 5.050 | 5.120 | 5.120 | 22,315,862 |
| 2024-04-02 | 5.060 | 5.130 | 4.980 | 5.080 | 5.080 | 19,924,392 |
| 2024-04-01 | 5.020 | 5.150 | 5.000 | 5.090 | 5.090 | 20,595,292 |
| 2024-03-29 | 5.020 | 5.100 | 4.920 | 5.050 | 5.050 | 13,025,020 |
| 2024-03-28 | 4.800 | 5.080 | 4.760 | 5.000 | 5.000 | 28,038,532 |
| 2024-03-27 | 5.060 | 5.160 | 4.820 | 4.820 | 4.820 | 30,641,707 |
| 2024-03-26 | 5.030 | 5.250 | 5.020 | 5.090 | 5.090 | 34,303,981 |
| 2024-03-25 | 5.000 | 5.100 | 4.970 | 5.000 | 5.000 | 27,806,891 |
| 2024-03-22 | 5.050 | 5.120 | 4.940 | 5.050 | 5.050 | 49,992,434 |
| 2024-03-21 | 4.800 | 5.300 | 4.750 | 5.170 | 5.170 | 96,545,025 |
| 2024-03-20 | 4.530 | 4.940 | 4.460 | 4.860 | 4.860 | 58,135,987 |
| 2024-03-19 | 4.480 | 4.670 | 4.400 | 4.570 | 4.570 | 34,726,182 |
| 2024-03-18 | 4.330 | 4.370 | 4.250 | 4.370 | 4.370 | 16,978,765 |
| 2024-03-15 | 4.240 | 4.340 | 4.190 | 4.300 | 4.300 | 17,010,234 |
| 2024-03-14 | 4.270 | 4.310 | 4.170 | 4.230 | 4.230 | 12,663,349 |
| 2024-03-13 | 4.380 | 4.410 | 4.250 | 4.270 | 4.270 | 17,812,625 |
| 2024-03-12 | 4.260 | 4.400 | 4.230 | 4.370 | 4.370 | 26,125,739 |
| 2024-03-11 | 4.040 | 4.280 | 4.030 | 4.250 | 4.250 | 27,286,942 |
| 2024-03-08 | 4.120 | 4.120 | 3.990 | 4.040 | 4.040 | 16,806,806 |
| 2024-03-07 | 4.100 | 4.210 | 4.060 | 4.100 | 4.100 | 22,428,116 |
| 2024-03-06 | 4.160 | 4.200 | 4.050 | 4.080 | 4.080 | 21,476,936 |
| 2024-03-05 | 4.270 | 4.290 | 4.120 | 4.140 | 4.140 | 15,594,408 |
| 2024-03-04 | 4.360 | 4.370 | 4.120 | 4.240 | 4.240 | 24,786,838 |
| 2024-03-01 | 4.460 | 4.470 | 4.280 | 4.350 | 4.350 | 16,977,685 |
| 2024-02-29 | 4.230 | 4.470 | 4.230 | 4.430 | 4.430 | 21,262,916 |
| 2024-02-28 | 4.620 | 4.840 | 4.300 | 4.340 | 4.340 | 30,914,709 |
| 2024-02-27 | 4.470 | 4.620 | 4.400 | 4.620 | 4.620 | 18,018,950 |
| 2024-02-26 | 4.400 | 4.560 | 4.340 | 4.470 | 4.470 | 21,713,169 |
| 2024-02-23 | 4.310 | 4.420 | 4.270 | 4.390 | 4.390 | 21,021,317 |
| 2024-02-22 | 4.390 | 4.480 | 4.230 | 4.310 | 4.310 | 24,525,064 |
| 2024-02-21 | 4.120 | 4.470 | 4.090 | 4.280 | 4.280 | 36,276,264 |
| 2024-02-20 | 4.000 | 4.380 | 3.920 | 4.160 | 4.160 | 37,667,392 |
| 2024-02-19 | 3.680 | 3.990 | 3.670 | 3.990 | 3.990 | 20,528,951 |
| 2024-02-08 | 3.320 | 3.640 | 3.280 | 3.630 | 3.630 | 29,555,647 |
| 2024-02-07 | 3.430 | 3.470 | 3.210 | 3.310 | 3.310 | 34,834,188 |
| 2024-02-06 | 3.410 | 3.670 | 3.410 | 3.410 | 3.410 | 46,949,356 |
| 2024-02-05 | 4.160 | 4.160 | 3.790 | 3.790 | 3.790 | 20,943,700 |
| 2024-02-02 | 4.490 | 4.580 | 4.050 | 4.210 | 4.210 | 22,604,619 |
| 2024-02-01 | 4.590 | 4.620 | 4.390 | 4.490 | 4.490 | 14,135,258 |
| 2024-01-31 | 4.650 | 4.760 | 4.550 | 4.590 | 4.590 | 17,864,600 |
| 2024-01-30 | 4.800 | 4.990 | 4.670 | 4.680 | 4.680 | 15,855,935 |
| 2024-01-29 | 4.900 | 5.160 | 4.860 | 4.870 | 4.870 | 31,535,128 |
| 2024-01-26 | 4.760 | 4.930 | 4.700 | 4.870 | 4.870 | 19,983,737 |
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.