Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.200 | 4.200 | 4.080 | 4.090 | 4.090 | 37,863,766 |
| 2025-07-24 | 4.210 | 4.240 | 4.080 | 4.170 | 4.170 | 51,811,030 |
| 2025-07-23 | 4.270 | 4.390 | 4.200 | 4.210 | 4.210 | 89,987,880 |
| 2025-07-22 | 4.000 | 4.300 | 3.980 | 4.220 | 4.220 | 85,796,871 |
| 2025-07-21 | 3.890 | 4.000 | 3.890 | 4.000 | 4.000 | 37,150,483 |
| 2025-07-18 | 3.890 | 3.930 | 3.880 | 3.900 | 3.900 | 15,126,514 |
| 2025-07-17 | 3.890 | 3.930 | 3.880 | 3.890 | 3.890 | 11,451,120 |
| 2025-07-16 | 3.870 | 3.910 | 3.860 | 3.890 | 3.890 | 15,541,311 |
| 2025-07-15 | 3.950 | 3.960 | 3.850 | 3.870 | 3.870 | 21,813,103 |
| 2025-07-14 | 3.920 | 3.940 | 3.900 | 3.930 | 3.930 | 14,825,497 |
| 2025-07-11 | 3.930 | 3.980 | 3.910 | 3.940 | 3.940 | 22,251,453 |
| 2025-07-10 | 3.910 | 3.970 | 3.890 | 3.930 | 3.930 | 29,846,956 |
| 2025-07-09 | 3.860 | 3.890 | 3.850 | 3.870 | 3.870 | 15,186,832 |
| 2025-07-08 | 3.850 | 3.870 | 3.830 | 3.860 | 3.860 | 14,608,345 |
| 2025-07-07 | 3.850 | 3.860 | 3.830 | 3.860 | 3.860 | 12,052,215 |
| 2025-07-04 | 3.850 | 3.860 | 3.830 | 3.850 | 3.850 | 16,073,428 |
| 2025-07-03 | 3.860 | 3.880 | 3.840 | 3.850 | 3.850 | 13,051,830 |
| 2025-07-02 | 3.820 | 3.880 | 3.800 | 3.850 | 3.850 | 18,151,500 |
| 2025-07-01 | 3.800 | 3.820 | 3.790 | 3.820 | 3.820 | 9,992,745 |
| 2025-06-30 | 3.790 | 3.810 | 3.780 | 3.800 | 3.800 | 9,742,581 |
| 2025-06-27 | 3.790 | 3.810 | 3.780 | 3.790 | 3.790 | 12,131,305 |
| 2025-06-26 | 3.810 | 3.810 | 3.780 | 3.790 | 3.790 | 11,282,515 |
| 2025-06-25 | 3.810 | 3.820 | 3.780 | 3.810 | 3.810 | 11,351,409 |
| 2025-06-24 | 3.780 | 3.810 | 3.760 | 3.810 | 3.810 | 10,499,611 |
| 2025-06-23 | 3.740 | 3.780 | 3.710 | 3.770 | 3.770 | 9,142,063 |
| 2025-06-20 | 3.760 | 3.780 | 3.730 | 3.750 | 3.750 | 10,035,800 |
| 2025-06-19 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 13,533,980 |
| 2025-06-18 | 3.820 | 3.820 | 3.790 | 3.800 | 3.800 | 10,790,068 |
| 2025-06-17 | 3.820 | 3.840 | 3.810 | 3.820 | 3.820 | 9,232,160 |
| 2025-06-16 | 3.800 | 3.820 | 3.790 | 3.820 | 3.820 | 11,079,850 |
| 2025-06-13 | 3.870 | 3.870 | 3.800 | 3.820 | 3.820 | 22,974,322 |
| 2025-06-12 | 3.900 | 3.920 | 3.840 | 3.870 | 3.870 | 23,222,790 |
| 2025-06-11 | 3.860 | 3.930 | 3.840 | 3.920 | 3.920 | 30,895,202 |
| 2025-06-10 | 3.900 | 3.900 | 3.820 | 3.860 | 3.860 | 25,444,290 |
| 2025-06-09 | 3.900 | 3.930 | 3.870 | 3.900 | 3.900 | 23,467,386 |
| 2025-06-06 | 3.870 | 3.900 | 3.860 | 3.900 | 3.900 | 13,172,050 |
| 2025-06-05 | 3.930 | 3.930 | 3.850 | 3.860 | 3.860 | 19,919,610 |
| 2025-06-04 | 3.900 | 3.950 | 3.870 | 3.940 | 3.940 | 21,356,160 |
| 2025-06-03 | 3.840 | 3.920 | 3.820 | 3.920 | 3.920 | 19,138,750 |
| 2025-05-30 | 3.830 | 3.910 | 3.830 | 3.860 | 3.860 | 19,536,644 |
| 2025-05-29 | 3.820 | 3.850 | 3.800 | 3.850 | 3.850 | 13,197,471 |
| 2025-05-28 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 13,996,170 |
| 2025-05-27 | 3.860 | 3.880 | 3.830 | 3.860 | 3.860 | 14,955,301 |
| 2025-05-26 | 3.840 | 3.920 | 3.830 | 3.860 | 3.860 | 15,525,135 |
| 2025-05-23 | 3.920 | 3.930 | 3.840 | 3.840 | 3.840 | 31,915,803 |
| 2025-05-22 | 3.960 | 4.020 | 3.860 | 3.990 | 3.990 | 43,055,033 |
| 2025-05-21 | 3.860 | 4.060 | 3.840 | 3.970 | 3.970 | 56,628,222 |
| 2025-05-20 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 22,043,150 |
| 2025-05-19 | 3.790 | 3.840 | 3.780 | 3.840 | 3.840 | 15,134,222 |
| 2025-05-16 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 19,043,500 |
| 2025-05-15 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 13,193,720 |
| 2025-05-14 | 3.850 | 3.860 | 3.800 | 3.840 | 3.840 | 14,077,190 |
| 2025-05-13 | 3.850 | 3.940 | 3.840 | 3.860 | 3.860 | 29,380,857 |
| 2025-05-12 | 3.820 | 3.840 | 3.780 | 3.820 | 3.820 | 17,872,133 |
| 2025-05-09 | 3.850 | 3.860 | 3.800 | 3.810 | 3.810 | 14,375,214 |
| 2025-05-08 | 3.850 | 3.860 | 3.810 | 3.850 | 3.850 | 15,931,791 |
| 2025-05-07 | 3.820 | 3.870 | 3.820 | 3.860 | 3.860 | 22,819,738 |
| 2025-05-06 | 3.780 | 3.810 | 3.770 | 3.810 | 3.810 | 19,503,535 |
| 2025-04-30 | 3.790 | 3.830 | 3.760 | 3.760 | 3.760 | 27,091,767 |
| 2025-04-29 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 13,160,741 |
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.