Shenzhen Jinxinnong Feed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.820	6.870	6.710	6.840	6.840	8,849,700
2022-08-04	6.710	6.870	6.650	6.830	6.830	10,229,268
2022-08-03	6.900	7.060	6.690	6.710	6.710	16,573,019
2022-08-02	7.110	7.140	6.750	6.940	6.940	25,842,912
2022-08-01	7.390	7.420	7.220	7.270	7.270	14,385,035
2022-07-29	7.090	7.420	7.050	7.380	7.380	27,554,346
2022-07-28	7.280	7.390	7.110	7.120	7.120	15,060,351
2022-07-27	7.180	7.280	7.050	7.190	7.190	10,866,657
2022-07-26	7.110	7.290	7.110	7.220	7.220	10,208,030
2022-07-25	7.150	7.250	7.060	7.150	7.150	11,365,730
2022-07-22	7.390	7.420	7.120	7.200	7.200	18,150,899
2022-07-21	7.350	7.530	7.320	7.400	7.400	14,986,218
2022-07-20	7.530	7.590	7.360	7.390	7.390	16,823,249
2022-07-19	7.610	7.680	7.370	7.510	7.510	20,668,434
2022-07-18	7.520	7.690	7.450	7.620	7.620	19,168,266
2022-07-15	7.660	7.820	7.510	7.540	7.540	17,732,180
2022-07-14	7.780	7.890	7.630	7.730	7.730	17,029,825
2022-07-13	7.850	7.990	7.550	7.840	7.840	25,188,461
2022-07-12	8.030	8.200	7.800	7.850	7.850	26,531,153
2022-07-11	7.930	8.260	7.890	8.050	8.050	38,317,721
2022-07-08	7.780	8.100	7.650	7.920	7.920	32,072,811
2022-07-07	7.550	8.010	7.450	7.810	7.810	41,660,072
2022-07-06	7.350	7.680	7.310	7.400	7.400	27,716,548
2022-07-05	7.630	7.710	7.320	7.540	7.540	53,376,677
2022-07-04	7.030	7.520	6.960	7.520	7.520	46,737,989
2022-07-01	6.720	7.030	6.650	6.840	6.840	23,622,312
2022-06-30	6.700	6.830	6.660	6.700	6.700	19,855,457
2022-06-29	7.010	7.110	6.760	6.780	6.780	27,736,738
2022-06-28	7.350	7.540	7.040	7.140	7.140	34,896,867
2022-06-27	7.210	7.330	7.130	7.250	7.250	24,102,080
2022-06-24	7.120	7.220	7.050	7.090	7.090	21,089,112
2022-06-23	7.250	7.390	7.090	7.150	7.150	24,159,579
2022-06-22	7.150	7.450	7.020	7.280	7.280	29,621,443
2022-06-21	7.100	7.220	7.010	7.150	7.150	25,687,883
2022-06-20	7.080	7.220	7.000	7.130	7.130	27,100,393
2022-06-17	6.960	7.110	6.860	7.030	7.030	28,950,868
2022-06-16	6.640	7.270	6.640	7.090	7.090	45,483,752
2022-06-15	6.700	6.830	6.620	6.640	6.640	32,521,373
2022-06-14	6.430	6.880	6.420	6.730	6.730	42,363,990
2022-06-13	6.300	6.650	6.290	6.500	6.500	37,501,547
2022-06-10	6.360	6.360	6.210	6.310	6.310	21,573,651
2022-06-09	6.200	6.430	6.140	6.390	6.390	37,739,953
2022-06-08	6.150	6.350	6.080	6.190	6.190	23,820,391
2022-06-07	6.160	6.360	6.090	6.220	6.220	23,406,211
2022-06-06	6.130	6.210	6.020	6.170	6.170	19,633,809
2022-06-02	6.200	6.230	5.950	6.130	6.130	20,401,741
2022-06-01	6.380	6.420	6.180	6.240	6.240	17,642,699
2022-05-31	6.220	6.420	6.220	6.360	6.360	17,744,315
2022-05-30	6.320	6.450	6.180	6.270	6.270	13,785,767
2022-05-27	6.350	6.380	6.250	6.300	6.300	11,803,091
2022-05-26	6.340	6.450	6.210	6.360	6.360	14,046,715
2022-05-25	6.160	6.380	6.100	6.360	6.360	19,082,523
2022-05-24	6.410	6.450	6.120	6.130	6.130	18,281,217
2022-05-23	6.150	6.470	6.150	6.410	6.410	22,249,789
2022-05-20	6.160	6.220	6.100	6.160	6.160	13,531,920
2022-05-19	6.160	6.230	6.080	6.130	6.130	18,525,598
2022-05-18	6.360	6.400	6.250	6.270	6.270	12,952,345
2022-05-17	6.530	6.530	6.350	6.410	6.410	15,385,530
2022-05-16	6.350	6.580	6.330	6.510	6.510	22,343,502
2022-05-13	6.450	6.520	6.280	6.320	6.320	15,124,816

← NewerPage 18 of 21 · 1,213 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.