Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.550 | 4.810 | 4.550 | 4.800 | 4.800 | 36,898,078 |
| 2025-10-24 | 4.630 | 4.670 | 4.540 | 4.550 | 4.550 | 20,041,416 |
| 2025-10-23 | 4.640 | 4.680 | 4.530 | 4.630 | 4.630 | 24,507,423 |
| 2025-10-22 | 4.710 | 4.750 | 4.630 | 4.660 | 4.660 | 25,882,843 |
| 2025-10-21 | 4.750 | 4.780 | 4.700 | 4.740 | 4.740 | 21,327,422 |
| 2025-10-20 | 4.750 | 4.830 | 4.700 | 4.750 | 4.750 | 20,921,248 |
| 2025-10-17 | 4.750 | 4.870 | 4.690 | 4.730 | 4.730 | 30,810,830 |
| 2025-10-16 | 4.900 | 5.010 | 4.740 | 4.750 | 4.750 | 29,772,560 |
| 2025-10-15 | 4.850 | 4.950 | 4.790 | 4.860 | 4.860 | 22,520,250 |
| 2025-10-14 | 4.880 | 5.030 | 4.790 | 4.860 | 4.860 | 38,991,580 |
| 2025-10-13 | 4.880 | 4.920 | 4.710 | 4.890 | 4.890 | 49,556,013 |
| 2025-10-10 | 5.030 | 5.130 | 4.970 | 5.060 | 5.060 | 29,403,240 |
| 2025-10-09 | 5.030 | 5.080 | 4.900 | 5.080 | 5.080 | 35,236,295 |
| 2025-09-30 | 4.990 | 5.130 | 4.960 | 5.030 | 5.030 | 30,353,909 |
| 2025-09-29 | 5.030 | 5.060 | 4.880 | 4.990 | 4.990 | 34,717,293 |
| 2025-09-26 | 5.160 | 5.260 | 5.010 | 5.060 | 5.060 | 50,852,142 |
| 2025-09-25 | 5.400 | 5.430 | 5.140 | 5.200 | 5.200 | 67,257,932 |
| 2025-09-24 | 5.200 | 5.540 | 5.170 | 5.390 | 5.390 | 100,763,218 |
| 2025-09-23 | 5.200 | 5.400 | 5.020 | 5.150 | 5.150 | 63,541,917 |
| 2025-09-22 | 5.150 | 5.260 | 4.910 | 5.200 | 5.200 | 78,292,963 |
| 2025-09-19 | 4.990 | 5.370 | 4.800 | 5.220 | 5.220 | 102,487,013 |
| 2025-09-18 | 4.900 | 5.190 | 4.860 | 5.010 | 5.010 | 85,367,936 |
| 2025-09-17 | 5.030 | 5.040 | 4.830 | 4.920 | 4.920 | 76,407,912 |
| 2025-09-16 | 5.220 | 5.350 | 5.040 | 5.100 | 5.100 | 87,326,010 |
| 2025-09-15 | 5.210 | 5.390 | 5.030 | 5.270 | 5.270 | 108,152,182 |
| 2025-09-12 | 5.090 | 5.450 | 5.060 | 5.100 | 5.100 | 152,712,224 |
| 2025-09-11 | 4.520 | 4.950 | 4.520 | 4.950 | 4.950 | 91,607,642 |
| 2025-09-10 | 4.440 | 4.510 | 4.380 | 4.500 | 4.500 | 20,134,790 |
| 2025-09-09 | 4.500 | 4.530 | 4.400 | 4.440 | 4.440 | 26,989,187 |
| 2025-09-08 | 4.400 | 4.610 | 4.380 | 4.520 | 4.520 | 42,305,742 |
| 2025-09-05 | 4.360 | 4.380 | 4.240 | 4.350 | 4.350 | 23,137,100 |
| 2025-09-04 | 4.310 | 4.400 | 4.260 | 4.380 | 4.380 | 20,903,479 |
| 2025-09-03 | 4.400 | 4.430 | 4.260 | 4.290 | 4.290 | 17,626,990 |
| 2025-09-02 | 4.400 | 4.450 | 4.340 | 4.400 | 4.400 | 26,428,220 |
| 2025-09-01 | 4.240 | 4.400 | 4.170 | 4.390 | 4.390 | 35,982,067 |
| 2025-08-29 | 4.270 | 4.320 | 4.180 | 4.220 | 4.220 | 26,222,206 |
| 2025-08-28 | 4.310 | 4.360 | 4.170 | 4.280 | 4.280 | 30,902,528 |
| 2025-08-27 | 4.380 | 4.430 | 4.310 | 4.310 | 4.310 | 31,719,218 |
| 2025-08-26 | 4.320 | 4.450 | 4.290 | 4.420 | 4.420 | 35,708,321 |
| 2025-08-25 | 4.220 | 4.430 | 4.190 | 4.340 | 4.340 | 52,611,823 |
| 2025-08-22 | 4.290 | 4.300 | 4.160 | 4.210 | 4.210 | 24,250,803 |
| 2025-08-21 | 4.230 | 4.270 | 4.200 | 4.220 | 4.220 | 20,700,566 |
| 2025-08-20 | 4.160 | 4.210 | 4.140 | 4.210 | 4.210 | 20,728,416 |
| 2025-08-19 | 4.160 | 4.180 | 4.130 | 4.160 | 4.160 | 17,076,116 |
| 2025-08-18 | 4.090 | 4.210 | 4.070 | 4.160 | 4.160 | 30,969,865 |
| 2025-08-15 | 4.100 | 4.130 | 4.070 | 4.080 | 4.080 | 21,606,733 |
| 2025-08-14 | 4.130 | 4.180 | 4.080 | 4.090 | 4.090 | 24,462,628 |
| 2025-08-13 | 4.190 | 4.220 | 4.110 | 4.140 | 4.140 | 28,743,860 |
| 2025-08-12 | 4.170 | 4.240 | 4.160 | 4.200 | 4.200 | 30,692,870 |
| 2025-08-11 | 4.150 | 4.260 | 4.120 | 4.200 | 4.200 | 40,878,380 |
| 2025-08-08 | 4.010 | 4.160 | 4.000 | 4.110 | 4.110 | 41,129,158 |
| 2025-08-07 | 4.010 | 4.020 | 3.990 | 4.010 | 4.010 | 18,866,933 |
| 2025-08-06 | 4.060 | 4.070 | 3.990 | 4.010 | 4.010 | 20,687,860 |
| 2025-08-05 | 4.000 | 4.080 | 4.000 | 4.050 | 4.050 | 25,098,750 |
| 2025-08-04 | 3.990 | 4.030 | 3.970 | 4.000 | 4.000 | 16,392,382 |
| 2025-08-01 | 4.000 | 4.050 | 3.980 | 4.000 | 4.000 | 16,144,700 |
| 2025-07-31 | 4.060 | 4.080 | 3.990 | 4.000 | 4.000 | 26,054,959 |
| 2025-07-30 | 4.060 | 4.100 | 4.040 | 4.080 | 4.080 | 21,169,982 |
| 2025-07-29 | 4.110 | 4.120 | 4.020 | 4.060 | 4.060 | 25,051,695 |
| 2025-07-28 | 4.090 | 4.120 | 4.050 | 4.110 | 4.110 | 23,130,048 |
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.