Shenzhen Jinxinnong Feed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.860	4.880	4.750	4.780	4.780	20,167,480
2026-04-23	5.000	5.040	4.800	4.870	4.870	29,434,570
2026-04-22	5.040	5.090	5.000	5.040	5.040	17,611,539
2026-04-21	5.110	5.140	5.020	5.060	5.060	18,782,570
2026-04-20	5.200	5.300	5.100	5.130	5.130	22,737,170
2026-04-17	5.170	5.210	5.100	5.180	5.180	19,415,289
2026-04-16	5.060	5.180	5.020	5.160	5.160	26,762,039
2026-04-15	5.170	5.190	5.000	5.070	5.070	25,676,779
2026-04-14	5.050	5.170	4.970	5.170	5.170	37,068,539
2026-04-13	5.050	5.110	4.930	5.010	5.010	27,311,400
2026-04-10	5.080	5.130	5.030	5.050	5.050	24,223,381
2026-04-09	5.320	5.350	5.060	5.080	5.080	38,317,699
2026-04-08	5.320	5.460	5.300	5.370	5.370	22,180,590
2026-04-07	5.110	5.300	5.100	5.230	5.230	16,365,290
2026-04-03	5.400	5.420	5.000	5.130	5.130	28,118,471
2026-04-02	5.470	5.580	5.340	5.420	5.420	18,384,830
2026-04-01	5.400	5.500	5.340	5.480	5.480	14,588,700
2026-03-31	5.560	5.570	5.300	5.310	5.310	19,948,590
2026-03-30	5.560	5.600	5.450	5.510	5.510	22,311,131
2026-03-27	5.210	5.560	5.170	5.550	5.550	32,655,400
2026-03-26	5.630	5.680	5.200	5.260	5.260	32,222,330
2026-03-25	5.410	5.650	5.370	5.630	5.630	30,002,580
2026-03-24	5.310	5.390	5.120	5.390	5.390	24,110,680
2026-03-23	5.360	5.420	5.080	5.120	5.120	33,303,309
2026-03-20	5.800	5.890	5.540	5.590	5.590	24,347,439
2026-03-19	6.010	6.010	5.750	5.780	5.780	25,756,180
2026-03-18	6.150	6.200	5.880	6.060	6.060	32,930,250
2026-03-17	6.410	6.500	6.160	6.160	6.160	21,490,949
2026-03-16	6.390	6.460	6.270	6.420	6.420	16,072,530
2026-03-13	6.520	6.530	6.370	6.370	6.370	16,820,881
2026-03-12	6.600	6.670	6.480	6.500	6.500	23,181,580
2026-03-11	6.680	6.740	6.550	6.600	6.600	32,231,461
2026-03-10	6.660	6.910	6.570	6.690	6.690	44,152,688
2026-03-09	6.610	6.760	6.310	6.650	6.650	40,977,312
2026-03-06	6.690	6.910	6.610	6.750	6.750	30,737,930
2026-03-05	6.470	6.730	6.420	6.670	6.670	34,739,449
2026-03-04	6.160	6.470	6.100	6.360	6.360	42,492,633
2026-03-03	6.940	7.040	6.210	6.220	6.220	55,287,230
2026-03-02	6.950	7.180	6.880	6.900	6.900	37,877,602
2026-02-27	6.890	7.230	6.850	7.180	7.180	55,576,527
2026-02-26	6.880	6.890	6.680	6.890	6.890	25,379,010
2026-02-25	6.720	6.850	6.610	6.840	6.840	28,239,150
2026-02-24	6.790	6.900	6.680	6.720	6.720	25,005,061
2026-02-13	6.640	6.870	6.580	6.680	6.680	33,222,762
2026-02-12	6.970	7.030	6.630	6.680	6.680	35,077,312
2026-02-11	6.900	7.050	6.830	6.950	6.950	29,788,980
2026-02-10	7.030	7.060	6.810	6.900	6.900	37,983,688
2026-02-09	6.710	7.180	6.570	7.060	7.060	68,688,148
2026-02-06	6.520	6.790	6.380	6.660	6.660	38,556,672
2026-02-05	6.510	6.610	6.470	6.510	6.510	20,243,539
2026-02-04	6.630	6.700	6.480	6.590	6.590	26,867,689
2026-02-03	6.550	6.630	6.400	6.600	6.600	32,634,160
2026-02-02	6.510	6.800	6.410	6.450	6.450	50,123,602
2026-01-30	6.820	6.930	6.610	6.710	6.710	53,422,719
2026-01-29	6.540	6.940	6.470	6.930	6.930	84,640,711
2026-01-28	6.480	6.570	6.340	6.520	6.520	49,616,969
2026-01-27	6.230	6.600	5.990	6.490	6.490	84,567,820
2026-01-26	6.570	6.850	6.220	6.320	6.320	54,149,008
2026-01-23	6.540	6.750	6.450	6.500	6.500	46,037,113
2026-01-22	6.550	6.620	6.390	6.530	6.530	35,075,887

← NewerPage 3 of 21 · 1,219 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.