Shenzhen Jinxinnong Feed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.070	7.090	6.920	6.940	6.940	12,572,720
2023-07-31	6.950	7.150	6.920	7.050	7.050	20,502,030
2023-07-28	6.920	6.960	6.840	6.950	6.950	11,757,860
2023-07-27	6.990	7.050	6.830	6.920	6.920	12,650,706
2023-07-26	6.920	7.020	6.800	6.950	6.950	14,713,872
2023-07-25	7.050	7.050	6.730	6.920	6.920	24,757,809
2023-07-24	7.060	7.200	6.910	6.980	6.980	18,084,436
2023-07-21	6.900	7.170	6.870	6.990	6.990	24,430,744
2023-07-20	7.400	7.410	6.860	6.980	6.980	52,185,915
2023-07-19	7.440	7.530	7.370	7.400	7.400	10,894,406
2023-07-18	7.460	7.610	7.410	7.440	7.440	18,328,326
2023-07-17	7.290	7.490	7.250	7.460	7.460	16,511,969
2023-07-14	7.420	7.580	7.380	7.460	7.460	14,211,078
2023-07-13	7.460	7.550	7.280	7.430	7.430	25,835,869
2023-07-12	7.720	7.720	7.430	7.480	7.480	21,342,190
2023-07-11	7.540	7.780	7.500	7.720	7.720	33,313,811
2023-07-10	7.420	7.630	7.340	7.470	7.470	24,927,660
2023-07-07	7.270	7.500	7.220	7.410	7.410	22,758,155
2023-07-06	7.490	7.500	7.200	7.350	7.350	41,392,066
2023-07-05	7.500	7.570	7.380	7.480	7.480	20,649,964
2023-07-04	7.550	7.580	7.370	7.470	7.470	32,826,358
2023-07-03	7.660	7.680	7.270	7.520	7.520	57,371,297
2023-06-30	7.240	7.700	7.150	7.660	7.660	77,079,399
2023-06-29	6.760	7.280	6.670	7.100	7.100	61,835,123
2023-06-28	6.710	6.760	6.570	6.730	6.730	22,134,130
2023-06-27	6.550	6.680	6.440	6.660	6.660	33,990,027
2023-06-26	6.560	6.840	6.460	6.550	6.550	49,451,149
2023-06-21	6.470	6.720	6.420	6.620	6.620	56,709,915
2023-06-20	6.440	6.510	6.370	6.410	6.410	25,347,990
2023-06-19	6.470	6.690	6.390	6.480	6.480	57,350,112
2023-06-16	6.130	6.460	6.060	6.420	6.420	54,022,405
2023-06-15	6.000	6.280	5.860	6.110	6.110	44,288,704
2023-06-14	6.180	6.190	5.900	6.020	6.020	35,926,834
2023-06-13	6.100	6.330	5.950	6.040	6.040	58,488,058
2023-06-12	5.820	6.380	5.580	6.250	6.250	84,397,405
2023-06-09	5.700	6.000	5.700	5.900	5.900	58,018,631
2023-06-08	5.700	5.860	5.660	5.700	5.700	51,383,018
2023-06-07	5.350	5.840	5.350	5.690	5.690	62,646,510
2023-06-06	5.310	5.450	5.290	5.380	5.380	25,843,092
2023-06-05	5.300	5.350	5.210	5.300	5.300	13,598,140
2023-06-02	5.260	5.320	5.210	5.310	5.310	15,658,981
2023-06-01	5.240	5.330	5.110	5.250	5.250	19,072,928
2023-05-31	5.220	5.370	5.110	5.260	5.260	23,413,885
2023-05-30	5.300	5.380	5.160	5.240	5.240	15,949,007
2023-05-29	5.410	5.420	5.280	5.290	5.290	20,963,068
2023-05-26	5.070	5.540	5.030	5.450	5.450	46,425,938
2023-05-25	5.180	5.190	5.030	5.060	5.060	16,876,410
2023-05-24	5.250	5.260	5.160	5.180	5.180	13,803,878
2023-05-23	5.470	5.480	5.220	5.230	5.230	22,150,583
2023-05-22	5.380	5.550	5.380	5.440	5.440	36,936,372
2023-05-19	5.070	5.480	5.020	5.410	5.410	55,129,394
2023-05-18	5.110	5.120	5.040	5.060	5.060	9,161,594
2023-05-17	5.080	5.100	5.040	5.080	5.080	8,665,560
2023-05-16	5.000	5.130	4.970	5.090	5.090	17,927,320
2023-05-15	4.980	4.980	4.940	4.980	4.980	7,610,042
2023-05-12	5.000	5.030	4.970	4.980	4.980	6,664,400
2023-05-11	5.000	5.050	4.940	5.020	5.020	10,695,828
2023-05-10	5.060	5.060	5.000	5.020	5.020	11,499,667
2023-05-09	5.030	5.090	5.010	5.050	5.050	10,792,900
2023-05-08	5.110	5.110	5.040	5.050	5.050	9,993,379

← NewerPage 14 of 21 · 1,219 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.