Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.900 | 3.920 | 3.820 | 3.830 | 3.830 | 21,974,654 |
| 2025-04-25 | 3.900 | 3.980 | 3.890 | 3.920 | 3.920 | 22,793,496 |
| 2025-04-24 | 3.890 | 3.930 | 3.860 | 3.900 | 3.900 | 22,835,067 |
| 2025-04-23 | 3.990 | 3.990 | 3.870 | 3.880 | 3.880 | 30,460,460 |
| 2025-04-22 | 3.920 | 3.980 | 3.920 | 3.960 | 3.960 | 25,223,015 |
| 2025-04-21 | 3.920 | 3.930 | 3.860 | 3.930 | 3.930 | 23,476,217 |
| 2025-04-18 | 3.990 | 4.000 | 3.910 | 3.910 | 3.910 | 29,065,696 |
| 2025-04-17 | 3.970 | 4.020 | 3.950 | 4.000 | 4.000 | 29,701,752 |
| 2025-04-16 | 4.060 | 4.070 | 3.920 | 3.990 | 3.990 | 36,782,065 |
| 2025-04-15 | 4.040 | 4.090 | 3.980 | 4.070 | 4.070 | 39,508,252 |
| 2025-04-14 | 4.020 | 4.080 | 4.010 | 4.050 | 4.050 | 44,550,931 |
| 2025-04-11 | 4.150 | 4.160 | 3.980 | 4.030 | 4.030 | 64,365,173 |
| 2025-04-10 | 4.090 | 4.230 | 4.070 | 4.160 | 4.160 | 90,763,516 |
| 2025-04-09 | 4.200 | 4.330 | 4.050 | 4.170 | 4.170 | 123,221,687 |
| 2025-04-08 | 3.800 | 4.210 | 3.800 | 4.210 | 4.210 | 117,968,021 |
| 2025-04-07 | 3.940 | 4.100 | 3.800 | 3.830 | 3.830 | 81,801,233 |
| 2025-04-03 | 3.800 | 3.950 | 3.800 | 3.940 | 3.940 | 36,763,358 |
| 2025-04-02 | 3.840 | 3.840 | 3.800 | 3.810 | 3.810 | 12,546,650 |
| 2025-04-01 | 3.760 | 3.880 | 3.760 | 3.820 | 3.820 | 17,839,700 |
| 2025-03-31 | 3.820 | 3.830 | 3.730 | 3.740 | 3.740 | 21,630,063 |
| 2025-03-28 | 3.890 | 3.910 | 3.820 | 3.840 | 3.840 | 16,126,201 |
| 2025-03-27 | 3.930 | 3.950 | 3.870 | 3.900 | 3.900 | 15,744,700 |
| 2025-03-26 | 3.810 | 3.970 | 3.800 | 3.930 | 3.930 | 32,750,186 |
| 2025-03-25 | 3.780 | 3.830 | 3.760 | 3.830 | 3.830 | 17,130,920 |
| 2025-03-24 | 3.870 | 3.880 | 3.740 | 3.790 | 3.790 | 20,922,230 |
| 2025-03-21 | 3.890 | 3.920 | 3.850 | 3.870 | 3.870 | 15,082,670 |
| 2025-03-20 | 3.920 | 3.940 | 3.890 | 3.910 | 3.910 | 14,538,320 |
| 2025-03-19 | 3.900 | 3.930 | 3.890 | 3.910 | 3.910 | 10,947,160 |
| 2025-03-18 | 3.940 | 3.950 | 3.890 | 3.920 | 3.920 | 14,455,270 |
| 2025-03-17 | 3.950 | 3.980 | 3.930 | 3.940 | 3.940 | 20,875,229 |
| 2025-03-14 | 3.890 | 3.940 | 3.870 | 3.920 | 3.920 | 23,321,180 |
| 2025-03-13 | 3.890 | 3.910 | 3.820 | 3.890 | 3.890 | 15,815,200 |
| 2025-03-12 | 3.930 | 3.950 | 3.870 | 3.890 | 3.890 | 26,372,850 |
| 2025-03-11 | 3.790 | 3.940 | 3.780 | 3.930 | 3.930 | 45,337,404 |
| 2025-03-10 | 3.830 | 3.900 | 3.800 | 3.820 | 3.820 | 25,090,637 |
| 2025-03-07 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 14,635,074 |
| 2025-03-06 | 3.750 | 3.770 | 3.730 | 3.770 | 3.770 | 17,245,181 |
| 2025-03-05 | 3.810 | 3.820 | 3.730 | 3.760 | 3.760 | 13,820,202 |
| 2025-03-04 | 3.760 | 3.800 | 3.710 | 3.800 | 3.800 | 15,015,926 |
| 2025-03-03 | 3.750 | 3.790 | 3.740 | 3.760 | 3.760 | 13,776,390 |
| 2025-02-28 | 3.820 | 3.830 | 3.740 | 3.750 | 3.750 | 17,737,430 |
| 2025-02-27 | 3.830 | 3.860 | 3.790 | 3.820 | 3.820 | 22,053,208 |
| 2025-02-26 | 3.830 | 3.840 | 3.800 | 3.830 | 3.830 | 20,602,356 |
| 2025-02-25 | 3.860 | 3.880 | 3.810 | 3.820 | 3.820 | 32,831,344 |
| 2025-02-24 | 3.910 | 4.010 | 3.900 | 3.920 | 3.920 | 37,908,088 |
| 2025-02-21 | 3.870 | 3.890 | 3.810 | 3.850 | 3.850 | 17,689,660 |
| 2025-02-20 | 3.880 | 3.890 | 3.840 | 3.870 | 3.870 | 15,709,760 |
| 2025-02-19 | 3.850 | 3.900 | 3.840 | 3.880 | 3.880 | 19,881,990 |
| 2025-02-18 | 3.980 | 3.990 | 3.850 | 3.860 | 3.860 | 22,446,270 |
| 2025-02-17 | 3.930 | 3.990 | 3.900 | 3.970 | 3.970 | 22,681,229 |
| 2025-02-14 | 3.980 | 4.000 | 3.930 | 3.930 | 3.930 | 24,244,770 |
| 2025-02-13 | 3.910 | 4.000 | 3.910 | 3.980 | 3.980 | 40,100,083 |
| 2025-02-12 | 3.920 | 3.960 | 3.880 | 3.930 | 3.930 | 23,533,480 |
| 2025-02-11 | 3.960 | 3.980 | 3.890 | 3.920 | 3.920 | 20,519,100 |
| 2025-02-10 | 3.910 | 3.960 | 3.900 | 3.960 | 3.960 | 22,041,260 |
| 2025-02-07 | 3.910 | 3.970 | 3.890 | 3.920 | 3.920 | 26,466,507 |
| 2025-02-06 | 3.890 | 3.920 | 3.840 | 3.910 | 3.910 | 17,919,282 |
| 2025-02-05 | 3.860 | 3.910 | 3.840 | 3.890 | 3.890 | 19,390,444 |
| 2025-01-27 | 3.860 | 3.940 | 3.830 | 3.850 | 3.850 | 22,610,900 |
| 2025-01-24 | 3.910 | 3.920 | 3.830 | 3.850 | 3.850 | 18,764,529 |
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.