Shenzhen Jinxinnong Feed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.820	7.510	6.520	7.510	7.510	90,198,685
2022-02-09	6.220	6.830	6.210	6.830	6.830	23,292,399
2022-02-08	6.070	6.210	6.010	6.210	6.210	11,176,041
2022-02-07	6.240	6.240	5.790	6.070	6.070	14,720,476
2022-01-28	5.860	6.400	5.850	6.240	6.240	17,762,543
2022-01-27	5.980	6.100	5.850	5.870	5.870	10,951,359
2022-01-26	5.860	6.050	5.850	5.940	5.940	8,144,213
2022-01-25	6.250	6.300	5.950	5.960	5.960	13,944,011
2022-01-24	6.280	6.380	6.200	6.230	6.230	11,279,909
2022-01-21	6.540	6.560	6.230	6.350	6.350	17,308,155
2022-01-20	6.510	6.820	6.510	6.630	6.630	26,892,261
2022-01-19	6.500	6.640	6.420	6.540	6.540	13,712,249
2022-01-18	6.660	6.730	6.520	6.560	6.560	21,903,019
2022-01-17	6.580	6.860	6.550	6.760	6.760	34,341,456
2022-01-14	6.860	6.960	6.600	6.610	6.610	39,507,873
2022-01-13	6.600	7.250	6.550	6.970	6.970	72,510,630
2022-01-12	6.600	6.650	6.440	6.600	6.600	25,714,961
2022-01-11	6.690	6.750	6.500	6.610	6.610	59,975,095
2022-01-10	6.070	6.690	6.030	6.690	6.690	61,197,299
2022-01-07	6.290	6.330	6.060	6.080	6.080	20,209,360
2022-01-06	6.160	6.320	6.160	6.240	6.240	21,662,786
2022-01-05	6.160	6.450	6.100	6.300	6.300	49,961,917
2022-01-04	5.870	6.380	5.860	6.150	6.150	47,388,212
2021-12-31	5.830	5.940	5.800	5.870	5.870	15,127,273
2021-12-30	5.860	5.890	5.820	5.870	5.870	11,003,532
2021-12-29	5.880	5.920	5.810	5.860	5.860	11,388,870
2021-12-28	5.940	5.980	5.830	5.900	5.900	18,352,745
2021-12-27	5.930	6.060	5.900	5.960	5.960	27,512,078
2021-12-24	6.010	6.160	5.920	5.980	5.980	75,747,059
2021-12-23	6.300	6.300	6.220	6.300	6.300	89,088,184
2021-12-22	5.680	5.750	5.640	5.730	5.730	10,426,791
2021-12-21	5.550	5.660	5.530	5.650	5.650	4,590,891
2021-12-20	5.590	5.620	5.540	5.550	5.550	4,109,410
2021-12-17	5.570	5.620	5.540	5.570	5.570	5,029,488
2021-12-16	5.630	5.650	5.560	5.600	5.600	5,934,423
2021-12-15	5.680	5.690	5.620	5.640	5.640	3,880,060
2021-12-14	5.670	5.690	5.620	5.670	5.670	4,061,510
2021-12-13	5.690	5.690	5.610	5.660	5.660	4,086,527
2021-12-10	5.640	5.710	5.590	5.680	5.680	4,409,430
2021-12-09	5.580	5.680	5.570	5.640	5.640	4,810,276
2021-12-08	5.560	5.590	5.530	5.580	5.580	2,768,601
2021-12-07	5.610	5.640	5.460	5.540	5.540	4,804,248
2021-12-06	5.680	5.690	5.580	5.580	5.580	5,802,040
2021-12-03	5.650	5.720	5.640	5.710	5.710	3,742,915
2021-12-02	5.710	5.760	5.660	5.670	5.670	5,586,060
2021-12-01	5.680	5.730	5.650	5.710	5.710	3,955,940
2021-11-30	5.640	5.720	5.640	5.690	5.690	5,036,566
2021-11-29	5.570	5.640	5.520	5.640	5.640	4,676,144
2021-11-26	5.680	5.700	5.630	5.640	5.640	4,712,267
2021-11-25	5.710	5.750	5.670	5.710	5.710	4,469,112
2021-11-24	5.720	5.720	5.630	5.720	5.720	6,002,053
2021-11-23	5.750	5.810	5.710	5.720	5.720	7,592,001
2021-11-22	5.810	5.810	5.710	5.770	5.770	6,674,973
2021-11-19	5.740	5.820	5.650	5.810	5.810	9,704,573
2021-11-18	5.860	5.910	5.760	5.770	5.770	10,403,227
2021-11-17	5.850	5.900	5.800	5.900	5.900	8,235,612
2021-11-16	6.030	6.090	5.820	5.850	5.850	15,336,131
2021-11-15	6.030	6.130	5.950	6.050	6.050	15,225,140
2021-11-12	5.990	6.120	5.920	6.000	6.000	18,247,452
2021-11-11	5.930	6.090	5.860	5.970	5.970	21,755,184

← NewerPage 20 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.