Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.070 | 5.110 | 4.990 | 5.100 | 5.100 | 11,807,269 |
| 2023-05-04 | 5.040 | 5.090 | 5.020 | 5.070 | 5.070 | 11,622,160 |
| 2023-04-28 | 5.030 | 5.070 | 5.010 | 5.060 | 5.060 | 10,180,007 |
| 2023-04-27 | 5.040 | 5.080 | 5.010 | 5.040 | 5.040 | 6,238,146 |
| 2023-04-26 | 5.000 | 5.070 | 4.960 | 5.050 | 5.050 | 8,326,662 |
| 2023-04-25 | 5.110 | 5.150 | 4.960 | 5.000 | 5.000 | 14,642,800 |
| 2023-04-24 | 5.130 | 5.200 | 5.020 | 5.120 | 5.120 | 12,970,452 |
| 2023-04-21 | 5.290 | 5.320 | 5.130 | 5.140 | 5.140 | 18,197,667 |
| 2023-04-20 | 5.320 | 5.320 | 5.240 | 5.300 | 5.300 | 11,637,683 |
| 2023-04-19 | 5.260 | 5.360 | 5.240 | 5.320 | 5.320 | 16,306,649 |
| 2023-04-18 | 5.290 | 5.290 | 5.240 | 5.260 | 5.260 | 10,184,925 |
| 2023-04-17 | 5.270 | 5.300 | 5.230 | 5.290 | 5.290 | 16,052,346 |
| 2023-04-14 | 5.320 | 5.340 | 5.220 | 5.270 | 5.270 | 22,814,816 |
| 2023-04-13 | 5.360 | 5.380 | 5.310 | 5.330 | 5.330 | 24,189,030 |
| 2023-04-12 | 5.530 | 5.540 | 5.370 | 5.390 | 5.390 | 37,918,989 |
| 2023-04-11 | 5.590 | 5.600 | 5.490 | 5.540 | 5.540 | 23,119,830 |
| 2023-04-10 | 5.780 | 5.780 | 5.530 | 5.550 | 5.550 | 45,121,877 |
| 2023-04-07 | 5.900 | 5.950 | 5.760 | 5.790 | 5.790 | 29,314,045 |
| 2023-04-06 | 5.980 | 6.000 | 5.850 | 5.950 | 5.950 | 34,446,644 |
| 2023-04-04 | 5.790 | 6.080 | 5.760 | 5.890 | 5.890 | 63,355,684 |
| 2023-04-03 | 5.580 | 5.900 | 5.550 | 5.800 | 5.800 | 38,157,843 |
| 2023-03-31 | 5.580 | 5.730 | 5.530 | 5.630 | 5.630 | 41,061,096 |
| 2023-03-30 | 5.560 | 5.600 | 5.420 | 5.540 | 5.540 | 26,862,336 |
| 2023-03-29 | 5.650 | 5.660 | 5.540 | 5.560 | 5.560 | 9,349,476 |
| 2023-03-28 | 5.670 | 5.700 | 5.630 | 5.640 | 5.640 | 8,893,130 |
| 2023-03-27 | 5.640 | 5.720 | 5.570 | 5.690 | 5.690 | 12,675,033 |
| 2023-03-24 | 5.580 | 5.630 | 5.560 | 5.630 | 5.630 | 8,437,931 |
| 2023-03-23 | 5.600 | 5.610 | 5.550 | 5.580 | 5.580 | 6,994,815 |
| 2023-03-22 | 5.590 | 5.640 | 5.570 | 5.600 | 5.600 | 7,128,520 |
| 2023-03-21 | 5.550 | 5.590 | 5.520 | 5.590 | 5.590 | 8,902,490 |
| 2023-03-20 | 5.670 | 5.680 | 5.540 | 5.540 | 5.540 | 15,698,798 |
| 2023-03-17 | 5.680 | 5.720 | 5.640 | 5.660 | 5.660 | 10,130,890 |
| 2023-03-16 | 5.860 | 5.860 | 5.660 | 5.670 | 5.670 | 13,915,323 |
| 2023-03-15 | 5.810 | 5.920 | 5.780 | 5.820 | 5.820 | 15,926,715 |
| 2023-03-14 | 5.760 | 5.990 | 5.710 | 5.810 | 5.810 | 22,380,496 |
| 2023-03-13 | 5.640 | 5.760 | 5.590 | 5.760 | 5.760 | 11,733,728 |
| 2023-03-10 | 5.750 | 5.770 | 5.650 | 5.650 | 5.650 | 9,997,000 |
| 2023-03-09 | 5.830 | 5.860 | 5.750 | 5.780 | 5.780 | 8,135,421 |
| 2023-03-08 | 5.800 | 5.850 | 5.790 | 5.820 | 5.820 | 7,859,714 |
| 2023-03-07 | 5.990 | 5.990 | 5.830 | 5.830 | 5.830 | 12,461,142 |
| 2023-03-06 | 5.930 | 6.020 | 5.900 | 5.980 | 5.980 | 13,054,800 |
| 2023-03-03 | 5.940 | 5.960 | 5.870 | 5.930 | 5.930 | 9,072,860 |
| 2023-03-02 | 5.940 | 5.980 | 5.920 | 5.960 | 5.960 | 10,935,326 |
| 2023-03-01 | 5.930 | 5.940 | 5.880 | 5.940 | 5.940 | 9,879,230 |
| 2023-02-28 | 5.890 | 5.940 | 5.880 | 5.940 | 5.940 | 6,575,375 |
| 2023-02-27 | 5.950 | 5.990 | 5.880 | 5.910 | 5.910 | 8,744,220 |
| 2023-02-24 | 5.970 | 6.000 | 5.920 | 5.960 | 5.960 | 9,191,320 |
| 2023-02-23 | 5.980 | 6.030 | 5.940 | 5.950 | 5.950 | 14,519,975 |
| 2023-02-22 | 5.920 | 5.990 | 5.880 | 5.970 | 5.970 | 14,214,762 |
| 2023-02-21 | 5.840 | 5.940 | 5.820 | 5.920 | 5.920 | 14,538,053 |
| 2023-02-20 | 5.790 | 5.860 | 5.750 | 5.860 | 5.860 | 11,360,337 |
| 2023-02-17 | 5.810 | 5.870 | 5.770 | 5.790 | 5.790 | 10,794,990 |
| 2023-02-16 | 5.870 | 5.950 | 5.740 | 5.790 | 5.790 | 18,505,437 |
| 2023-02-15 | 5.940 | 5.950 | 5.860 | 5.870 | 5.870 | 12,553,218 |
| 2023-02-14 | 6.030 | 6.050 | 5.920 | 5.940 | 5.940 | 14,805,436 |
| 2023-02-13 | 5.920 | 6.010 | 5.910 | 5.970 | 5.970 | 17,620,944 |
| 2023-02-10 | 5.900 | 5.990 | 5.890 | 5.940 | 5.940 | 15,904,229 |
| 2023-02-09 | 5.870 | 5.910 | 5.860 | 5.910 | 5.910 | 8,901,746 |
| 2023-02-08 | 5.900 | 5.930 | 5.870 | 5.880 | 5.880 | 9,117,193 |
| 2023-02-07 | 5.960 | 5.980 | 5.880 | 5.930 | 5.930 | 12,399,115 |
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.