Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.880 | 5.950 | 5.810 | 5.950 | 5.950 | 12,379,673 |
| 2023-02-03 | 5.940 | 5.960 | 5.840 | 5.890 | 5.890 | 16,289,242 |
| 2023-02-02 | 5.940 | 5.960 | 5.900 | 5.960 | 5.960 | 15,579,832 |
| 2023-02-01 | 5.820 | 5.950 | 5.820 | 5.940 | 5.940 | 28,084,114 |
| 2023-01-31 | 5.770 | 5.960 | 5.760 | 5.880 | 5.880 | 25,241,638 |
| 2023-01-30 | 5.730 | 5.790 | 5.700 | 5.770 | 5.770 | 18,726,960 |
| 2023-01-20 | 5.680 | 5.720 | 5.640 | 5.720 | 5.720 | 9,805,235 |
| 2023-01-19 | 5.650 | 5.670 | 5.600 | 5.660 | 5.660 | 9,402,509 |
| 2023-01-18 | 5.680 | 5.710 | 5.640 | 5.660 | 5.660 | 9,540,144 |
| 2023-01-17 | 5.790 | 5.820 | 5.680 | 5.700 | 5.700 | 12,563,057 |
| 2023-01-16 | 5.730 | 5.830 | 5.690 | 5.790 | 5.790 | 20,709,943 |
| 2023-01-13 | 5.600 | 5.750 | 5.600 | 5.710 | 5.710 | 16,078,787 |
| 2023-01-12 | 5.640 | 5.670 | 5.570 | 5.590 | 5.590 | 12,139,448 |
| 2023-01-11 | 5.600 | 5.690 | 5.590 | 5.670 | 5.670 | 11,154,407 |
| 2023-01-10 | 5.750 | 5.760 | 5.620 | 5.650 | 5.650 | 15,121,837 |
| 2023-01-09 | 5.680 | 5.770 | 5.660 | 5.750 | 5.750 | 17,166,289 |
| 2023-01-06 | 5.790 | 5.790 | 5.650 | 5.670 | 5.670 | 20,444,918 |
| 2023-01-05 | 5.910 | 5.920 | 5.750 | 5.800 | 5.800 | 20,514,865 |
| 2023-01-04 | 5.870 | 5.930 | 5.820 | 5.890 | 5.890 | 15,368,206 |
| 2023-01-03 | 5.970 | 6.000 | 5.820 | 5.890 | 5.890 | 18,622,336 |
| 2022-12-30 | 5.980 | 6.040 | 5.780 | 6.010 | 6.010 | 20,598,952 |
| 2022-12-29 | 6.000 | 6.070 | 5.930 | 5.960 | 5.960 | 17,158,209 |
| 2022-12-28 | 6.110 | 6.140 | 6.020 | 6.030 | 6.030 | 20,834,615 |
| 2022-12-27 | 6.100 | 6.200 | 6.020 | 6.190 | 6.190 | 39,271,539 |
| 2022-12-26 | 6.130 | 6.190 | 5.980 | 6.070 | 6.070 | 36,346,642 |
| 2022-12-23 | 6.250 | 6.400 | 5.940 | 5.980 | 5.980 | 65,638,018 |
| 2022-12-22 | 5.590 | 6.130 | 5.560 | 6.130 | 6.130 | 36,971,528 |
| 2022-12-21 | 5.490 | 5.670 | 5.470 | 5.570 | 5.570 | 13,056,583 |
| 2022-12-20 | 5.620 | 5.660 | 5.460 | 5.490 | 5.490 | 13,111,720 |
| 2022-12-19 | 5.820 | 5.820 | 5.600 | 5.610 | 5.610 | 16,169,807 |
| 2022-12-16 | 5.910 | 5.920 | 5.760 | 5.830 | 5.830 | 9,985,141 |
| 2022-12-15 | 6.030 | 6.070 | 5.900 | 5.920 | 5.920 | 11,342,995 |
| 2022-12-14 | 6.130 | 6.130 | 5.990 | 6.030 | 6.030 | 13,822,291 |
| 2022-12-13 | 5.930 | 6.170 | 5.930 | 6.150 | 6.150 | 25,873,904 |
| 2022-12-12 | 5.910 | 5.960 | 5.810 | 5.940 | 5.940 | 14,212,940 |
| 2022-12-09 | 5.950 | 5.960 | 5.820 | 5.960 | 5.960 | 10,435,162 |
| 2022-12-08 | 6.090 | 6.090 | 5.910 | 5.940 | 5.940 | 13,125,700 |
| 2022-12-07 | 6.020 | 6.150 | 6.000 | 6.100 | 6.100 | 16,198,963 |
| 2022-12-06 | 6.000 | 6.130 | 5.970 | 6.000 | 6.000 | 14,065,370 |
| 2022-12-05 | 6.000 | 6.030 | 5.950 | 6.000 | 6.000 | 8,942,728 |
| 2022-12-02 | 5.930 | 6.010 | 5.870 | 5.980 | 5.980 | 12,280,838 |
| 2022-12-01 | 5.910 | 5.970 | 5.890 | 5.910 | 5.910 | 10,122,726 |
| 2022-11-30 | 5.820 | 5.930 | 5.810 | 5.880 | 5.880 | 9,697,457 |
| 2022-11-29 | 5.710 | 5.820 | 5.680 | 5.820 | 5.820 | 10,809,979 |
| 2022-11-28 | 5.710 | 5.750 | 5.630 | 5.710 | 5.710 | 8,779,960 |
| 2022-11-25 | 5.720 | 5.820 | 5.700 | 5.750 | 5.750 | 8,665,111 |
| 2022-11-24 | 5.760 | 5.840 | 5.730 | 5.750 | 5.750 | 7,648,279 |
| 2022-11-23 | 5.780 | 5.790 | 5.700 | 5.740 | 5.740 | 8,427,258 |
| 2022-11-22 | 5.870 | 5.940 | 5.770 | 5.800 | 5.800 | 9,800,361 |
| 2022-11-21 | 5.860 | 5.890 | 5.770 | 5.870 | 5.870 | 9,153,807 |
| 2022-11-18 | 5.990 | 6.040 | 5.880 | 5.900 | 5.900 | 10,992,457 |
| 2022-11-17 | 5.850 | 6.020 | 5.840 | 5.990 | 5.990 | 17,765,732 |
| 2022-11-16 | 5.920 | 5.960 | 5.870 | 5.890 | 5.890 | 10,430,992 |
| 2022-11-15 | 5.930 | 5.950 | 5.830 | 5.920 | 5.920 | 14,498,688 |
| 2022-11-14 | 5.870 | 5.980 | 5.830 | 5.930 | 5.930 | 13,288,011 |
| 2022-11-11 | 5.870 | 5.910 | 5.810 | 5.870 | 5.870 | 16,813,625 |
| 2022-11-10 | 5.760 | 5.800 | 5.660 | 5.780 | 5.780 | 10,631,130 |
| 2022-11-09 | 5.670 | 5.850 | 5.670 | 5.760 | 5.760 | 13,652,353 |
| 2022-11-08 | 5.860 | 5.970 | 5.770 | 5.840 | 5.840 | 14,797,359 |
| 2022-11-07 | 5.750 | 5.860 | 5.730 | 5.820 | 5.820 | 11,539,406 |
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.