Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.990 | 4.000 | 3.840 | 4.000 | 4.000 | 25,537,465 |
| 2026-07-22 | 3.980 | 4.070 | 3.950 | 4.000 | 4.000 | 24,756,889 |
| 2026-07-21 | 4.020 | 4.060 | 3.840 | 4.000 | 4.000 | 35,278,426 |
| 2026-07-20 | 4.080 | 4.170 | 3.980 | 4.030 | 4.030 | 37,781,465 |
| 2026-07-17 | 4.250 | 4.340 | 4.000 | 4.090 | 4.090 | 49,464,363 |
| 2026-07-16 | 4.160 | 4.480 | 4.160 | 4.230 | 4.230 | 66,283,078 |
| 2026-07-15 | 3.950 | 4.400 | 3.870 | 4.190 | 4.190 | 65,006,496 |
| 2026-07-14 | 4.140 | 4.150 | 3.860 | 4.000 | 4.000 | 31,674,166 |
| 2026-07-13 | 4.180 | 4.230 | 4.030 | 4.050 | 4.050 | 44,403,711 |
| 2026-07-10 | 3.780 | 4.190 | 3.710 | 4.190 | 4.190 | 42,757,512 |
| 2026-07-09 | 3.860 | 3.930 | 3.780 | 3.810 | 3.810 | 25,140,275 |
| 2026-07-08 | 4.080 | 4.080 | 3.860 | 3.880 | 3.880 | 23,483,490 |
| 2026-07-07 | 4.100 | 4.170 | 4.000 | 4.020 | 4.020 | 26,793,600 |
| 2026-07-06 | 4.110 | 4.180 | 4.010 | 4.120 | 4.120 | 40,928,707 |
| 2026-07-03 | 4.150 | 4.310 | 4.020 | 4.050 | 4.050 | 55,328,879 |
| 2026-07-02 | 4.130 | 4.350 | 4.000 | 4.170 | 4.170 | 78,516,766 |
| 2026-07-01 | 3.700 | 4.060 | 3.700 | 4.060 | 4.060 | 28,292,715 |
| 2026-06-30 | 3.610 | 3.810 | 3.550 | 3.690 | 3.690 | 27,471,904 |
| 2026-06-29 | 3.470 | 3.650 | 3.460 | 3.620 | 3.620 | 31,548,410 |
| 2026-06-26 | 3.580 | 3.600 | 3.490 | 3.510 | 3.510 | 26,278,004 |
| 2026-06-25 | 3.620 | 3.620 | 3.510 | 3.560 | 3.560 | 19,061,072 |
| 2026-06-24 | 3.820 | 3.850 | 3.580 | 3.640 | 3.640 | 28,548,391 |
| 2026-06-23 | 3.710 | 3.950 | 3.690 | 3.820 | 3.820 | 34,130,227 |
| 2026-06-22 | 3.800 | 3.820 | 3.640 | 3.740 | 3.740 | 29,499,797 |
| 2026-06-18 | 3.880 | 3.900 | 3.770 | 3.830 | 3.830 | 22,669,160 |
| 2026-06-17 | 4.030 | 4.070 | 3.850 | 3.910 | 3.910 | 33,585,129 |
| 2026-06-16 | 3.960 | 4.070 | 3.920 | 4.040 | 4.040 | 26,212,580 |
| 2026-06-15 | 4.050 | 4.110 | 3.900 | 3.970 | 3.970 | 31,117,840 |
| 2026-06-12 | 4.000 | 4.060 | 3.930 | 4.000 | 4.000 | 26,971,660 |
| 2026-06-11 | 3.980 | 4.060 | 3.930 | 3.980 | 3.980 | 18,897,340 |
| 2026-06-10 | 4.030 | 4.100 | 3.930 | 4.020 | 4.020 | 22,442,439 |
| 2026-06-09 | 4.080 | 4.090 | 3.920 | 4.030 | 4.030 | 24,170,623 |
| 2026-06-08 | 3.950 | 4.270 | 3.920 | 4.050 | 4.050 | 41,865,453 |
| 2026-06-05 | 3.960 | 4.070 | 3.950 | 3.990 | 3.990 | 21,921,551 |
| 2026-06-04 | 4.120 | 4.160 | 3.960 | 3.970 | 3.970 | 22,994,070 |
| 2026-06-03 | 4.060 | 4.140 | 4.000 | 4.100 | 4.100 | 23,279,230 |
| 2026-06-02 | 4.210 | 4.220 | 3.980 | 4.070 | 4.070 | 21,529,930 |
| 2026-06-01 | 4.100 | 4.240 | 4.040 | 4.180 | 4.180 | 21,894,160 |
| 2026-05-29 | 4.200 | 4.230 | 4.100 | 4.100 | 4.100 | 22,191,859 |
| 2026-05-28 | 4.200 | 4.220 | 4.110 | 4.190 | 4.190 | 18,609,641 |
| 2026-05-27 | 4.300 | 4.330 | 4.180 | 4.200 | 4.200 | 17,767,439 |
| 2026-05-26 | 4.330 | 4.380 | 4.230 | 4.310 | 4.310 | 17,244,471 |
| 2026-05-25 | 4.390 | 4.450 | 4.300 | 4.360 | 4.360 | 20,165,551 |
| 2026-05-22 | 4.390 | 4.490 | 4.340 | 4.370 | 4.370 | 19,631,449 |
| 2026-05-21 | 4.430 | 4.510 | 4.330 | 4.340 | 4.340 | 28,919,359 |
| 2026-05-20 | 4.530 | 4.550 | 4.370 | 4.410 | 4.410 | 28,103,570 |
| 2026-05-19 | 4.690 | 4.690 | 4.450 | 4.560 | 4.560 | 29,127,680 |
| 2026-05-18 | 4.720 | 4.740 | 4.600 | 4.650 | 4.650 | 24,042,250 |
| 2026-05-15 | 4.810 | 4.850 | 4.690 | 4.760 | 4.760 | 30,279,230 |
| 2026-05-14 | 4.820 | 5.050 | 4.760 | 4.850 | 4.850 | 49,000,961 |
| 2026-05-13 | 4.920 | 4.920 | 4.780 | 4.820 | 4.820 | 27,826,561 |
| 2026-05-12 | 5.140 | 5.140 | 4.840 | 4.860 | 4.860 | 41,731,910 |
| 2026-05-11 | 5.190 | 5.230 | 5.110 | 5.160 | 5.160 | 33,668,848 |
| 2026-05-08 | 5.160 | 5.260 | 5.150 | 5.200 | 5.200 | 25,987,961 |
| 2026-05-07 | 5.260 | 5.270 | 5.120 | 5.170 | 5.170 | 35,086,961 |
| 2026-05-06 | 5.330 | 5.370 | 5.200 | 5.270 | 5.270 | 48,509,160 |
| 2026-04-30 | 5.100 | 5.480 | 5.000 | 5.390 | 5.390 | 88,893,680 |
| 2026-04-29 | 4.620 | 5.080 | 4.580 | 5.080 | 5.080 | 34,428,102 |
| 2026-04-28 | 4.760 | 4.760 | 4.590 | 4.620 | 4.620 | 30,422,410 |
| 2026-04-27 | 4.780 | 4.840 | 4.710 | 4.800 | 4.800 | 15,731,700 |
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.