Shenzhen Jinxinnong Feed Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.600	4.790	4.560	4.760	4.760	15,678,377
2024-01-24	4.610	4.620	4.410	4.610	4.610	17,465,890
2024-01-23	4.600	4.650	4.500	4.590	4.590	14,471,348
2024-01-22	4.920	4.920	4.570	4.590	4.590	19,621,517
2024-01-19	5.000	5.010	4.880	4.920	4.920	12,389,580
2024-01-18	4.920	4.980	4.700	4.940	4.940	26,886,877
2024-01-17	5.090	5.100	4.960	4.960	4.960	11,521,430
2024-01-16	5.110	5.160	5.020	5.080	5.080	11,580,805
2024-01-15	5.190	5.250	5.090	5.100	5.100	11,083,884
2024-01-12	5.200	5.350	5.160	5.190	5.190	15,713,883
2024-01-11	5.010	5.260	5.010	5.210	5.210	19,857,321
2024-01-10	5.100	5.110	4.990	5.020	5.020	16,586,378
2024-01-09	5.110	5.180	5.050	5.100	5.100	15,595,072
2024-01-08	5.250	5.270	5.090	5.090	5.090	14,961,534
2024-01-05	5.480	5.480	5.250	5.270	5.270	18,606,700
2024-01-04	5.540	5.540	5.450	5.470	5.470	12,092,423
2024-01-03	5.600	5.700	5.500	5.540	5.540	11,240,930
2024-01-02	5.650	5.680	5.570	5.620	5.620	11,319,830
2023-12-29	5.550	5.680	5.480	5.630	5.630	17,731,005
2023-12-28	5.500	5.590	5.430	5.540	5.540	15,139,864
2023-12-27	5.480	5.550	5.440	5.510	5.510	16,273,840
2023-12-26	5.500	5.530	5.410	5.460	5.460	10,215,750
2023-12-25	5.600	5.600	5.450	5.500	5.500	13,524,534
2023-12-22	5.680	5.710	5.570	5.580	5.580	12,685,301
2023-12-21	5.610	5.700	5.440	5.680	5.680	20,144,531
2023-12-20	5.810	5.840	5.590	5.630	5.630	21,666,584
2023-12-19	5.960	5.960	5.780	5.810	5.810	17,412,751
2023-12-18	5.880	6.080	5.800	5.970	5.970	31,670,065
2023-12-15	5.780	5.980	5.710	5.870	5.870	30,945,028
2023-12-14	5.800	5.890	5.690	5.760	5.760	28,142,299
2023-12-13	6.050	6.050	5.770	5.790	5.790	35,708,000
2023-12-12	6.280	6.330	5.950	6.060	6.060	49,289,574
2023-12-11	6.530	6.590	6.300	6.320	6.320	30,428,852
2023-12-08	6.790	6.810	6.520	6.540	6.540	26,741,349
2023-12-07	6.910	6.990	6.790	6.820	6.820	19,221,640
2023-12-06	6.880	7.010	6.750	6.920	6.920	24,101,282
2023-12-05	7.100	7.150	6.880	6.910	6.910	18,532,616
2023-12-04	7.030	7.150	6.970	7.090	7.090	22,060,407
2023-12-01	7.070	7.220	6.980	7.030	7.030	19,731,790
2023-11-30	7.130	7.210	6.960	7.020	7.020	19,408,654
2023-11-29	7.150	7.190	7.000	7.140	7.140	27,277,514
2023-11-28	7.290	7.480	7.100	7.130	7.130	31,583,041
2023-11-27	7.060	7.320	6.950	7.260	7.260	41,711,387
2023-11-24	6.820	7.190	6.800	7.130	7.130	50,451,914
2023-11-23	6.900	6.910	6.730	6.840	6.840	22,956,133
2023-11-22	6.730	7.040	6.700	6.860	6.860	34,905,338
2023-11-21	6.880	6.890	6.710	6.730	6.730	42,442,743
2023-11-20	6.220	6.840	6.180	6.840	6.840	48,755,145
2023-11-17	6.270	6.320	6.160	6.220	6.220	11,897,230
2023-11-16	6.360	6.450	6.250	6.290	6.290	12,293,180
2023-11-15	6.450	6.470	6.320	6.370	6.370	12,600,347
2023-11-14	6.270	6.490	6.180	6.430	6.430	28,747,576
2023-11-13	6.240	6.270	6.060	6.210	6.210	17,386,193
2023-11-10	6.330	6.330	6.220	6.240	6.240	9,734,259
2023-11-09	6.410	6.420	6.290	6.320	6.320	11,214,529
2023-11-08	6.510	6.540	6.350	6.390	6.390	16,734,128
2023-11-07	6.250	6.600	6.220	6.530	6.530	25,980,908
2023-11-06	6.290	6.340	6.200	6.290	6.290	17,232,498
2023-11-03	6.080	6.310	6.080	6.270	6.270	14,252,930
2023-11-02	6.180	6.230	6.080	6.110	6.110	11,795,950

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.