Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.990 | 4.040 | 3.910 | 3.910 | 3.910 | 29,630,528 |
| 2025-01-22 | 3.990 | 4.060 | 3.920 | 3.940 | 3.940 | 14,526,000 |
| 2025-01-21 | 3.990 | 4.040 | 3.960 | 3.990 | 3.990 | 12,493,430 |
| 2025-01-20 | 3.950 | 3.990 | 3.890 | 3.990 | 3.990 | 15,000,410 |
| 2025-01-17 | 3.900 | 4.070 | 3.870 | 3.940 | 3.940 | 19,079,510 |
| 2025-01-16 | 3.930 | 3.950 | 3.870 | 3.910 | 3.910 | 11,974,464 |
| 2025-01-15 | 3.920 | 3.930 | 3.870 | 3.890 | 3.890 | 12,026,655 |
| 2025-01-14 | 3.800 | 3.910 | 3.790 | 3.910 | 3.910 | 17,396,120 |
| 2025-01-13 | 3.720 | 3.790 | 3.650 | 3.770 | 3.770 | 16,303,230 |
| 2025-01-10 | 3.840 | 3.870 | 3.770 | 3.770 | 3.770 | 17,456,880 |
| 2025-01-09 | 3.880 | 3.900 | 3.830 | 3.850 | 3.850 | 11,118,750 |
| 2025-01-08 | 3.840 | 3.880 | 3.760 | 3.860 | 3.860 | 16,915,905 |
| 2025-01-07 | 3.830 | 3.860 | 3.760 | 3.840 | 3.840 | 16,860,165 |
| 2025-01-06 | 3.750 | 3.810 | 3.650 | 3.780 | 3.780 | 15,522,527 |
| 2025-01-03 | 3.940 | 3.970 | 3.750 | 3.770 | 3.770 | 22,788,800 |
| 2025-01-02 | 3.990 | 4.060 | 3.910 | 3.940 | 3.940 | 21,905,740 |
| 2024-12-31 | 4.040 | 4.080 | 3.970 | 3.970 | 3.970 | 15,954,871 |
| 2024-12-30 | 4.110 | 4.130 | 3.990 | 4.020 | 4.020 | 20,064,362 |
| 2024-12-27 | 3.990 | 4.170 | 3.960 | 4.130 | 4.130 | 23,895,420 |
| 2024-12-26 | 3.970 | 4.020 | 3.960 | 3.980 | 3.980 | 14,540,934 |
| 2024-12-25 | 4.040 | 4.050 | 3.900 | 3.960 | 3.960 | 19,341,423 |
| 2024-12-24 | 4.070 | 4.080 | 4.000 | 4.040 | 4.040 | 19,341,256 |
| 2024-12-23 | 4.270 | 4.290 | 4.030 | 4.040 | 4.040 | 33,652,980 |
| 2024-12-20 | 4.250 | 4.350 | 4.240 | 4.290 | 4.290 | 16,622,272 |
| 2024-12-19 | 4.310 | 4.340 | 4.200 | 4.270 | 4.270 | 23,704,669 |
| 2024-12-18 | 4.380 | 4.420 | 4.280 | 4.300 | 4.300 | 26,690,164 |
| 2024-12-17 | 4.580 | 4.600 | 4.360 | 4.380 | 4.380 | 27,901,230 |
| 2024-12-16 | 4.600 | 4.640 | 4.530 | 4.570 | 4.570 | 23,916,290 |
| 2024-12-13 | 4.700 | 4.710 | 4.580 | 4.600 | 4.600 | 31,668,040 |
| 2024-12-12 | 4.600 | 4.730 | 4.550 | 4.720 | 4.720 | 34,253,770 |
| 2024-12-11 | 4.460 | 4.600 | 4.450 | 4.590 | 4.590 | 30,689,478 |
| 2024-12-10 | 4.570 | 4.610 | 4.460 | 4.470 | 4.470 | 26,553,787 |
| 2024-12-09 | 4.500 | 4.550 | 4.410 | 4.480 | 4.480 | 22,911,071 |
| 2024-12-06 | 4.390 | 4.620 | 4.390 | 4.490 | 4.490 | 35,325,920 |
| 2024-12-05 | 4.380 | 4.400 | 4.310 | 4.390 | 4.390 | 16,270,480 |
| 2024-12-04 | 4.420 | 4.450 | 4.330 | 4.350 | 4.350 | 17,133,586 |
| 2024-12-03 | 4.430 | 4.500 | 4.380 | 4.430 | 4.430 | 22,380,250 |
| 2024-12-02 | 4.300 | 4.430 | 4.290 | 4.430 | 4.430 | 26,391,123 |
| 2024-11-29 | 4.260 | 4.320 | 4.220 | 4.300 | 4.300 | 19,456,807 |
| 2024-11-28 | 4.200 | 4.280 | 4.190 | 4.260 | 4.260 | 17,847,452 |
| 2024-11-27 | 4.230 | 4.230 | 4.080 | 4.220 | 4.220 | 21,770,829 |
| 2024-11-26 | 4.240 | 4.320 | 4.180 | 4.240 | 4.240 | 27,555,176 |
| 2024-11-25 | 4.170 | 4.300 | 4.130 | 4.250 | 4.250 | 18,505,093 |
| 2024-11-22 | 4.270 | 4.310 | 4.140 | 4.140 | 4.140 | 17,075,190 |
| 2024-11-21 | 4.270 | 4.330 | 4.250 | 4.300 | 4.300 | 15,599,805 |
| 2024-11-20 | 4.190 | 4.290 | 4.170 | 4.270 | 4.270 | 14,448,254 |
| 2024-11-19 | 4.150 | 4.190 | 4.100 | 4.190 | 4.190 | 13,233,070 |
| 2024-11-18 | 4.190 | 4.240 | 4.100 | 4.120 | 4.120 | 22,301,198 |
| 2024-11-15 | 4.280 | 4.320 | 4.180 | 4.180 | 4.180 | 16,738,521 |
| 2024-11-14 | 4.370 | 4.380 | 4.270 | 4.280 | 4.280 | 18,061,526 |
| 2024-11-13 | 4.420 | 4.430 | 4.280 | 4.380 | 4.380 | 20,401,149 |
| 2024-11-12 | 4.440 | 4.500 | 4.380 | 4.420 | 4.420 | 28,247,848 |
| 2024-11-11 | 4.450 | 4.460 | 4.350 | 4.420 | 4.420 | 25,179,426 |
| 2024-11-08 | 4.550 | 4.610 | 4.410 | 4.450 | 4.450 | 36,706,791 |
| 2024-11-07 | 4.370 | 4.550 | 4.340 | 4.540 | 4.540 | 37,049,410 |
| 2024-11-06 | 4.320 | 4.400 | 4.260 | 4.380 | 4.380 | 32,353,643 |
| 2024-11-05 | 4.300 | 4.330 | 4.260 | 4.310 | 4.310 | 30,825,687 |
| 2024-11-04 | 4.250 | 4.290 | 4.180 | 4.290 | 4.290 | 17,376,496 |
| 2024-11-01 | 4.280 | 4.340 | 4.190 | 4.240 | 4.240 | 20,369,261 |
| 2024-10-31 | 4.310 | 4.370 | 4.280 | 4.310 | 4.310 | 20,158,895 |
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.