Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.420 | 6.690 | 6.340 | 6.560 | 6.560 | 39,980,820 |
| 2026-01-20 | 6.590 | 6.620 | 6.310 | 6.410 | 6.410 | 45,222,047 |
| 2026-01-19 | 6.460 | 6.660 | 6.220 | 6.550 | 6.550 | 56,615,879 |
| 2026-01-16 | 6.150 | 6.500 | 6.110 | 6.400 | 6.400 | 61,200,694 |
| 2026-01-15 | 6.350 | 6.460 | 6.090 | 6.150 | 6.150 | 42,220,003 |
| 2026-01-14 | 6.290 | 6.500 | 6.260 | 6.400 | 6.400 | 45,616,769 |
| 2026-01-13 | 6.180 | 6.550 | 6.070 | 6.290 | 6.290 | 57,754,018 |
| 2026-01-12 | 6.300 | 6.370 | 6.120 | 6.180 | 6.180 | 48,872,464 |
| 2026-01-09 | 6.280 | 6.420 | 6.170 | 6.330 | 6.330 | 48,941,338 |
| 2026-01-08 | 6.170 | 6.420 | 6.110 | 6.270 | 6.270 | 58,394,316 |
| 2026-01-07 | 6.310 | 6.800 | 6.180 | 6.200 | 6.200 | 82,089,546 |
| 2026-01-06 | 6.010 | 6.360 | 5.910 | 6.200 | 6.200 | 67,633,439 |
| 2026-01-05 | 6.080 | 6.100 | 5.820 | 5.960 | 5.960 | 71,064,138 |
| 2025-12-31 | 5.610 | 6.080 | 5.450 | 6.080 | 6.080 | 81,686,381 |
| 2025-12-30 | 5.520 | 5.560 | 5.330 | 5.530 | 5.530 | 35,876,285 |
| 2025-12-29 | 6.040 | 6.070 | 5.520 | 5.550 | 5.550 | 82,014,109 |
| 2025-12-26 | 5.690 | 6.120 | 5.660 | 6.060 | 6.060 | 65,152,269 |
| 2025-12-25 | 5.760 | 5.820 | 5.610 | 5.720 | 5.720 | 35,304,949 |
| 2025-12-24 | 5.600 | 5.930 | 5.490 | 5.790 | 5.790 | 62,288,876 |
| 2025-12-23 | 5.670 | 5.730 | 5.540 | 5.600 | 5.600 | 32,292,630 |
| 2025-12-22 | 5.630 | 5.810 | 5.470 | 5.700 | 5.700 | 46,139,200 |
| 2025-12-19 | 5.550 | 5.760 | 5.450 | 5.630 | 5.630 | 44,952,201 |
| 2025-12-18 | 5.430 | 5.640 | 5.310 | 5.500 | 5.500 | 43,203,048 |
| 2025-12-17 | 5.380 | 5.430 | 5.170 | 5.420 | 5.420 | 36,756,333 |
| 2025-12-16 | 5.400 | 5.480 | 5.230 | 5.260 | 5.260 | 28,692,326 |
| 2025-12-15 | 5.520 | 5.570 | 5.340 | 5.400 | 5.400 | 35,240,247 |
| 2025-12-12 | 5.510 | 5.730 | 5.410 | 5.550 | 5.550 | 39,564,567 |
| 2025-12-11 | 5.810 | 5.850 | 5.500 | 5.530 | 5.530 | 40,895,487 |
| 2025-12-10 | 5.890 | 5.930 | 5.700 | 5.800 | 5.800 | 44,110,410 |
| 2025-12-09 | 6.060 | 6.170 | 5.890 | 5.910 | 5.910 | 40,372,890 |
| 2025-12-08 | 5.840 | 6.150 | 5.810 | 6.070 | 6.070 | 57,449,893 |
| 2025-12-05 | 5.950 | 6.240 | 5.890 | 5.940 | 5.940 | 77,523,203 |
| 2025-12-04 | 5.720 | 6.020 | 5.620 | 5.850 | 5.850 | 72,723,245 |
| 2025-12-03 | 5.690 | 5.950 | 5.640 | 5.780 | 5.780 | 67,201,074 |
| 2025-12-02 | 5.800 | 6.100 | 5.580 | 5.680 | 5.680 | 92,126,151 |
| 2025-12-01 | 5.350 | 5.700 | 5.340 | 5.620 | 5.620 | 59,696,589 |
| 2025-11-28 | 5.500 | 5.560 | 5.340 | 5.450 | 5.450 | 76,941,439 |
| 2025-11-27 | 4.990 | 5.430 | 4.960 | 5.430 | 5.430 | 40,102,388 |
| 2025-11-26 | 4.870 | 5.090 | 4.850 | 4.940 | 4.940 | 31,544,029 |
| 2025-11-25 | 4.880 | 4.920 | 4.800 | 4.880 | 4.880 | 22,093,520 |
| 2025-11-24 | 4.900 | 4.930 | 4.790 | 4.870 | 4.870 | 20,679,154 |
| 2025-11-21 | 5.030 | 5.080 | 4.810 | 4.840 | 4.840 | 33,724,580 |
| 2025-11-20 | 5.230 | 5.320 | 5.000 | 5.030 | 5.030 | 33,110,670 |
| 2025-11-19 | 5.160 | 5.290 | 5.070 | 5.230 | 5.230 | 30,695,510 |
| 2025-11-18 | 5.260 | 5.360 | 5.080 | 5.150 | 5.150 | 33,937,465 |
| 2025-11-17 | 5.510 | 5.510 | 5.170 | 5.280 | 5.280 | 57,375,230 |
| 2025-11-14 | 5.550 | 5.750 | 5.510 | 5.520 | 5.520 | 28,634,990 |
| 2025-11-13 | 5.640 | 5.710 | 5.550 | 5.600 | 5.600 | 41,236,220 |
| 2025-11-12 | 5.510 | 5.810 | 5.410 | 5.690 | 5.690 | 48,690,035 |
| 2025-11-11 | 5.440 | 5.550 | 5.350 | 5.510 | 5.510 | 30,170,400 |
| 2025-11-10 | 5.490 | 5.540 | 5.410 | 5.440 | 5.440 | 33,589,420 |
| 2025-11-07 | 5.490 | 5.630 | 5.460 | 5.490 | 5.490 | 45,756,099 |
| 2025-11-06 | 5.380 | 5.680 | 5.250 | 5.510 | 5.510 | 71,313,004 |
| 2025-11-05 | 4.970 | 5.380 | 4.940 | 5.300 | 5.300 | 54,194,910 |
| 2025-11-04 | 4.980 | 5.050 | 4.960 | 4.990 | 4.990 | 20,731,800 |
| 2025-11-03 | 4.990 | 5.040 | 4.800 | 5.010 | 5.010 | 31,590,152 |
| 2025-10-31 | 4.940 | 4.990 | 4.880 | 4.940 | 4.940 | 26,687,351 |
| 2025-10-30 | 4.780 | 5.180 | 4.710 | 4.970 | 4.970 | 59,705,615 |
| 2025-10-29 | 4.760 | 4.810 | 4.680 | 4.790 | 4.790 | 18,929,165 |
| 2025-10-28 | 4.790 | 4.830 | 4.710 | 4.760 | 4.760 | 20,338,800 |
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.