Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.760 | 5.880 | 5.730 | 5.880 | 5.880 | 12,740,736 |
| 2021-11-09 | 5.690 | 5.820 | 5.660 | 5.800 | 5.800 | 11,671,650 |
| 2021-11-08 | 5.820 | 5.920 | 5.710 | 5.710 | 5.710 | 12,875,867 |
| 2021-11-05 | 5.940 | 5.950 | 5.760 | 5.790 | 5.790 | 16,041,497 |
| 2021-11-04 | 5.850 | 6.030 | 5.800 | 5.900 | 5.900 | 29,083,006 |
| 2021-11-03 | 5.600 | 5.950 | 5.560 | 5.900 | 5.900 | 31,286,122 |
| 2021-11-02 | 5.590 | 5.680 | 5.510 | 5.660 | 5.660 | 15,913,330 |
| 2021-11-01 | 5.660 | 5.730 | 5.530 | 5.600 | 5.600 | 10,923,644 |
| 2021-10-29 | 5.450 | 5.740 | 5.440 | 5.600 | 5.600 | 13,934,549 |
| 2021-10-28 | 5.610 | 5.630 | 5.450 | 5.460 | 5.460 | 12,746,016 |
| 2021-10-27 | 5.700 | 5.810 | 5.630 | 5.690 | 5.690 | 14,151,396 |
| 2021-10-26 | 5.710 | 5.710 | 5.610 | 5.690 | 5.690 | 12,202,335 |
| 2021-10-25 | 5.950 | 6.150 | 5.730 | 5.770 | 5.770 | 21,635,729 |
| 2021-10-22 | 5.840 | 5.890 | 5.660 | 5.720 | 5.720 | 13,877,431 |
| 2021-10-21 | 5.870 | 5.950 | 5.770 | 5.840 | 5.840 | 17,915,793 |
| 2021-10-20 | 5.840 | 5.960 | 5.750 | 5.880 | 5.880 | 39,276,922 |
| 2021-10-19 | 5.420 | 5.960 | 5.350 | 5.960 | 5.960 | 29,411,295 |
| 2021-10-18 | 5.350 | 5.460 | 5.170 | 5.420 | 5.420 | 10,941,970 |
| 2021-10-15 | 5.470 | 5.680 | 5.320 | 5.330 | 5.330 | 19,862,195 |
| 2021-10-14 | 5.670 | 5.770 | 5.660 | 5.720 | 5.720 | 8,201,855 |
← NewerPage 21 of 21 · 1,220 trading days
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.