Shenzhen Jinxinnong Feed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.180	6.210	6.130	6.180	6.180	9,179,947
2023-10-31	6.200	6.310	6.150	6.180	6.180	11,484,596
2023-10-30	6.370	6.590	6.030	6.250	6.250	31,805,126
2023-10-27	6.300	6.460	6.270	6.420	6.420	15,552,259
2023-10-26	6.400	6.450	6.200	6.320	6.320	13,866,015
2023-10-25	6.500	6.580	6.410	6.440	6.440	16,540,707
2023-10-24	6.250	6.510	6.250	6.500	6.500	13,171,280
2023-10-23	6.390	6.540	6.200	6.250	6.250	13,471,037
2023-10-20	6.520	6.580	6.370	6.400	6.400	10,680,712
2023-10-19	6.760	6.860	6.440	6.520	6.520	16,335,600
2023-10-18	7.050	7.060	6.720	6.810	6.810	15,248,375
2023-10-17	6.780	7.060	6.700	7.030	7.030	13,439,566
2023-10-16	6.930	6.930	6.770	6.780	6.780	12,492,620
2023-10-13	6.990	7.060	6.880	6.950	6.950	14,278,895
2023-10-12	7.230	7.280	6.970	6.990	6.990	18,830,030
2023-10-11	7.020	7.250	6.820	7.230	7.230	30,741,760
2023-10-10	7.050	7.100	6.920	7.070	7.070	14,622,977
2023-10-09	7.210	7.230	6.630	7.000	7.000	30,015,890
2023-09-28	7.200	7.300	7.140	7.250	7.250	21,533,293
2023-09-27	6.770	7.300	6.750	7.150	7.150	32,328,735
2023-09-26	6.730	6.810	6.660	6.740	6.740	7,634,247
2023-09-25	6.810	6.890	6.730	6.750	6.750	7,314,216
2023-09-22	6.730	6.830	6.700	6.810	6.810	6,734,346
2023-09-21	6.900	6.930	6.730	6.740	6.740	8,376,952
2023-09-20	6.850	7.000	6.780	6.900	6.900	9,240,856
2023-09-19	6.880	6.950	6.820	6.850	6.850	8,682,444
2023-09-18	6.870	6.970	6.740	6.930	6.930	9,966,091
2023-09-15	6.990	7.030	6.850	6.870	6.870	13,345,108
2023-09-14	7.050	7.080	6.950	7.000	7.000	10,325,486
2023-09-13	7.140	7.160	6.970	7.030	7.030	11,485,178
2023-09-12	6.930	7.160	6.920	7.140	7.140	15,554,931
2023-09-11	7.030	7.130	6.860	6.930	6.930	14,296,868
2023-09-08	7.010	7.110	6.970	7.020	7.020	9,136,044
2023-09-07	7.250	7.300	7.070	7.090	7.090	15,189,900
2023-09-06	7.230	7.280	7.130	7.230	7.230	9,488,500
2023-09-05	7.220	7.290	7.090	7.240	7.240	16,256,692
2023-09-04	7.220	7.340	7.170	7.230	7.230	28,346,441
2023-09-01	7.110	7.170	6.890	7.150	7.150	29,336,604
2023-08-31	6.560	7.110	6.540	6.970	6.970	44,120,138
2023-08-30	6.420	6.640	6.420	6.560	6.560	15,155,482
2023-08-29	6.410	6.490	6.240	6.480	6.480	13,004,855
2023-08-28	6.780	6.780	6.320	6.430	6.430	20,004,502
2023-08-25	6.550	6.630	6.380	6.430	6.430	13,403,350
2023-08-24	6.590	6.650	6.430	6.550	6.550	15,246,009
2023-08-23	6.350	6.700	6.250	6.550	6.550	27,154,446
2023-08-22	6.370	6.420	6.100	6.380	6.380	21,403,394
2023-08-21	6.460	6.560	6.320	6.350	6.350	15,110,120
2023-08-18	6.670	6.710	6.480	6.540	6.540	9,943,481
2023-08-17	6.610	6.670	6.480	6.650	6.650	9,889,030
2023-08-16	6.640	6.660	6.570	6.600	6.600	8,089,050
2023-08-15	6.700	6.780	6.600	6.620	6.620	10,114,663
2023-08-14	6.700	6.750	6.570	6.700	6.700	11,211,400
2023-08-11	6.830	6.900	6.700	6.760	6.760	17,231,330
2023-08-10	6.840	6.850	6.670	6.740	6.740	16,133,227
2023-08-09	6.870	6.940	6.830	6.890	6.890	9,231,181
2023-08-08	6.990	7.080	6.950	6.970	6.970	9,127,484
2023-08-07	6.980	7.040	6.950	6.980	6.980	11,838,935
2023-08-04	7.210	7.310	6.960	6.980	6.980	25,542,530
2023-08-03	6.950	7.220	6.930	7.220	7.220	24,241,230
2023-08-02	6.930	6.980	6.890	6.940	6.940	9,674,060

← NewerPage 13 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.