Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.290 | 6.600 | 6.210 | 6.440 | 6.440 | 18,855,865 |
| 2022-05-11 | 6.350 | 6.510 | 6.260 | 6.280 | 6.280 | 17,165,330 |
| 2022-05-10 | 6.180 | 6.390 | 6.120 | 6.390 | 6.390 | 13,058,798 |
| 2022-05-09 | 6.310 | 6.450 | 6.230 | 6.330 | 6.330 | 15,142,608 |
| 2022-05-06 | 6.110 | 6.280 | 6.000 | 6.170 | 6.170 | 14,327,878 |
| 2022-05-05 | 6.090 | 6.440 | 5.900 | 6.280 | 6.280 | 22,249,877 |
| 2022-04-29 | 6.020 | 6.090 | 5.870 | 6.070 | 6.070 | 18,787,194 |
| 2022-04-28 | 6.160 | 6.220 | 5.830 | 5.960 | 5.960 | 18,431,875 |
| 2022-04-27 | 5.610 | 6.250 | 5.610 | 6.200 | 6.200 | 27,382,806 |
| 2022-04-26 | 6.700 | 6.790 | 6.010 | 6.010 | 6.010 | 34,409,662 |
| 2022-04-25 | 7.250 | 7.290 | 6.620 | 6.680 | 6.680 | 28,186,232 |
| 2022-04-22 | 7.620 | 7.780 | 7.220 | 7.360 | 7.360 | 32,459,816 |
| 2022-04-21 | 8.290 | 8.390 | 7.680 | 7.780 | 7.780 | 41,698,775 |
| 2022-04-20 | 8.500 | 8.750 | 8.160 | 8.210 | 8.210 | 74,019,168 |
| 2022-04-19 | 7.950 | 8.690 | 7.700 | 8.690 | 8.690 | 81,799,651 |
| 2022-04-18 | 7.490 | 7.900 | 7.480 | 7.900 | 7.900 | 30,174,290 |
| 2022-04-15 | 7.460 | 7.770 | 7.350 | 7.480 | 7.480 | 18,946,835 |
| 2022-04-14 | 7.450 | 7.630 | 7.150 | 7.600 | 7.600 | 16,960,369 |
| 2022-04-13 | 7.600 | 7.680 | 7.330 | 7.430 | 7.430 | 16,038,203 |
| 2022-04-12 | 7.560 | 7.700 | 7.340 | 7.610 | 7.610 | 16,867,112 |
| 2022-04-11 | 7.460 | 7.850 | 7.420 | 7.660 | 7.660 | 23,917,736 |
| 2022-04-08 | 7.300 | 7.670 | 7.250 | 7.490 | 7.490 | 28,871,941 |
| 2022-04-07 | 8.030 | 8.050 | 7.320 | 7.320 | 7.320 | 41,269,337 |
| 2022-04-06 | 8.040 | 8.190 | 7.900 | 8.130 | 8.130 | 24,338,260 |
| 2022-04-01 | 8.170 | 8.290 | 8.000 | 8.120 | 8.120 | 30,763,248 |
| 2022-03-31 | 7.890 | 8.360 | 7.730 | 8.160 | 8.160 | 42,809,838 |
| 2022-03-30 | 7.900 | 8.010 | 7.700 | 7.900 | 7.900 | 34,230,344 |
| 2022-03-29 | 7.620 | 8.250 | 7.610 | 8.090 | 8.090 | 49,468,567 |
| 2022-03-28 | 7.760 | 8.020 | 7.620 | 7.700 | 7.700 | 27,653,098 |
| 2022-03-25 | 7.670 | 8.020 | 7.610 | 7.790 | 7.790 | 36,220,929 |
| 2022-03-24 | 7.810 | 7.850 | 7.620 | 7.690 | 7.690 | 23,769,510 |
| 2022-03-23 | 7.930 | 7.990 | 7.620 | 7.710 | 7.710 | 30,679,756 |
| 2022-03-22 | 7.880 | 8.230 | 7.710 | 7.900 | 7.900 | 49,652,591 |
| 2022-03-21 | 7.500 | 8.150 | 7.470 | 8.050 | 8.050 | 60,479,396 |
| 2022-03-18 | 7.270 | 7.660 | 7.160 | 7.610 | 7.610 | 39,745,311 |
| 2022-03-17 | 7.110 | 7.490 | 7.070 | 7.370 | 7.370 | 34,868,915 |
| 2022-03-16 | 7.200 | 7.320 | 6.740 | 7.190 | 7.190 | 39,980,767 |
| 2022-03-15 | 7.400 | 7.660 | 7.100 | 7.140 | 7.140 | 38,274,568 |
| 2022-03-14 | 7.920 | 8.070 | 7.470 | 7.520 | 7.520 | 66,329,303 |
| 2022-03-11 | 7.110 | 7.830 | 7.030 | 7.830 | 7.830 | 39,453,368 |
| 2022-03-10 | 7.240 | 7.350 | 7.020 | 7.120 | 7.120 | 25,236,920 |
| 2022-03-09 | 7.300 | 7.530 | 6.900 | 7.230 | 7.230 | 31,495,213 |
| 2022-03-08 | 7.310 | 7.770 | 7.090 | 7.350 | 7.350 | 37,850,583 |
| 2022-03-07 | 7.250 | 7.700 | 7.180 | 7.350 | 7.350 | 41,022,463 |
| 2022-03-04 | 7.260 | 7.430 | 7.180 | 7.240 | 7.240 | 29,618,230 |
| 2022-03-03 | 7.530 | 7.550 | 7.220 | 7.290 | 7.290 | 44,937,495 |
| 2022-03-02 | 7.200 | 7.790 | 7.110 | 7.490 | 7.490 | 85,904,036 |
| 2022-03-01 | 6.580 | 7.100 | 6.480 | 7.100 | 7.100 | 49,034,217 |
| 2022-02-28 | 6.320 | 6.470 | 6.220 | 6.450 | 6.450 | 16,278,428 |
| 2022-02-25 | 6.340 | 6.460 | 6.290 | 6.360 | 6.360 | 19,672,953 |
| 2022-02-24 | 6.670 | 6.690 | 6.240 | 6.310 | 6.310 | 41,607,484 |
| 2022-02-23 | 7.180 | 7.380 | 6.610 | 6.660 | 6.660 | 47,209,013 |
| 2022-02-22 | 7.090 | 7.160 | 6.890 | 7.040 | 7.040 | 18,847,728 |
| 2022-02-21 | 6.980 | 7.200 | 6.940 | 7.150 | 7.150 | 24,058,230 |
| 2022-02-18 | 7.090 | 7.300 | 6.950 | 7.040 | 7.040 | 31,491,322 |
| 2022-02-17 | 7.040 | 7.230 | 6.920 | 7.140 | 7.140 | 36,595,160 |
| 2022-02-16 | 7.300 | 7.310 | 6.900 | 7.070 | 7.070 | 42,016,856 |
| 2022-02-15 | 7.250 | 7.560 | 7.110 | 7.300 | 7.300 | 48,843,070 |
| 2022-02-14 | 7.310 | 7.640 | 7.200 | 7.300 | 7.300 | 46,856,325 |
| 2022-02-11 | 7.630 | 7.960 | 7.390 | 7.600 | 7.600 | 87,075,841 |
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.