Shenzhen Jinxinnong Feed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.690	5.770	5.680	5.770	5.770	11,888,073
2022-11-03	5.700	5.740	5.640	5.690	5.690	9,114,792
2022-11-02	5.700	5.780	5.660	5.760	5.760	14,423,490
2022-11-01	5.600	5.770	5.600	5.760	5.760	16,308,070
2022-10-31	5.380	5.740	5.300	5.600	5.600	24,868,081
2022-10-28	5.760	5.760	5.480	5.520	5.520	16,774,228
2022-10-27	5.680	5.850	5.640	5.800	5.800	15,962,499
2022-10-26	5.740	5.880	5.690	5.740	5.740	19,031,592
2022-10-25	5.970	6.010	5.670	5.770	5.770	19,156,486
2022-10-24	6.240	6.250	5.900	5.980	5.980	20,908,689
2022-10-21	6.180	6.350	6.160	6.270	6.270	13,773,554
2022-10-20	6.260	6.300	6.120	6.200	6.200	14,739,672
2022-10-19	6.500	6.590	6.250	6.260	6.260	19,447,197
2022-10-18	6.530	6.640	6.460	6.520	6.520	14,965,519
2022-10-17	6.380	6.540	6.330	6.500	6.500	13,666,839
2022-10-14	6.330	6.480	6.330	6.420	6.420	16,003,310
2022-10-13	6.170	6.480	6.110	6.370	6.370	17,636,132
2022-10-12	6.000	6.230	5.980	6.230	6.230	18,860,276
2022-10-11	5.960	6.070	5.930	5.990	5.990	11,142,771
2022-10-10	6.100	6.190	6.000	6.040	6.040	20,508,410
2022-09-30	5.800	5.900	5.770	5.840	5.840	7,548,008
2022-09-29	5.870	5.950	5.760	5.810	5.810	9,178,974
2022-09-28	5.970	6.010	5.800	5.800	5.800	10,902,201
2022-09-27	5.790	5.970	5.760	5.970	5.970	9,440,154
2022-09-26	5.950	5.960	5.760	5.770	5.770	10,484,734
2022-09-23	6.150	6.180	5.950	6.000	6.000	13,947,340
2022-09-22	6.250	6.330	6.210	6.210	6.210	8,009,840
2022-09-21	6.290	6.310	6.180	6.310	6.310	8,661,092
2022-09-20	6.370	6.400	6.270	6.310	6.310	8,350,700
2022-09-19	6.320	6.450	6.200	6.340	6.340	9,477,588
2022-09-16	6.480	6.580	6.320	6.320	6.320	12,757,846
2022-09-15	6.690	6.720	6.380	6.450	6.450	18,537,274
2022-09-14	6.750	6.790	6.650	6.680	6.680	12,289,500
2022-09-13	6.770	6.910	6.700	6.830	6.830	21,432,166
2022-09-09	6.770	6.770	6.620	6.690	6.690	12,056,889
2022-09-08	6.810	6.950	6.610	6.630	6.630	18,814,873
2022-09-07	6.910	6.920	6.780	6.830	6.830	15,238,972
2022-09-06	6.900	7.050	6.850	6.930	6.930	15,771,838
2022-09-05	7.120	7.120	6.780	6.950	6.950	20,572,082
2022-09-02	6.790	7.080	6.750	7.020	7.020	22,194,879
2022-09-01	6.880	7.040	6.750	6.800	6.800	18,117,837
2022-08-31	7.060	7.170	6.880	6.890	6.890	23,147,138
2022-08-30	6.950	7.120	6.910	7.080	7.080	20,954,865
2022-08-29	7.010	7.150	6.880	7.000	7.000	21,810,622
2022-08-26	7.070	7.110	6.940	6.960	6.960	19,966,870
2022-08-25	7.130	7.160	6.980	7.100	7.100	17,433,257
2022-08-24	7.160	7.260	7.010	7.030	7.030	22,010,380
2022-08-23	6.900	7.200	6.860	7.130	7.130	25,874,568
2022-08-22	6.800	6.960	6.770	6.910	6.910	20,623,343
2022-08-19	6.570	6.850	6.570	6.790	6.790	30,502,516
2022-08-18	6.740	6.750	6.560	6.570	6.570	16,058,577
2022-08-17	6.860	6.880	6.730	6.760	6.760	20,557,511
2022-08-16	6.660	6.840	6.650	6.830	6.830	19,251,421
2022-08-15	6.670	6.730	6.550	6.670	6.670	13,887,277
2022-08-12	6.630	6.650	6.570	6.650	6.650	9,549,953
2022-08-11	6.620	6.660	6.570	6.640	6.640	14,662,950
2022-08-10	6.630	6.650	6.480	6.600	6.600	12,216,344
2022-08-09	6.830	6.830	6.560	6.650	6.650	19,741,883
2022-08-08	6.840	7.030	6.800	6.870	6.870	11,639,688
2022-08-05	6.820	6.870	6.710	6.840	6.840	8,849,700

← NewerPage 17 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.