Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.230 | 4.320 | 4.230 | 4.310 | 4.310 | 20,714,052 |
| 2024-10-29 | 4.470 | 4.480 | 4.230 | 4.230 | 4.230 | 28,857,634 |
| 2024-10-28 | 4.240 | 4.430 | 4.240 | 4.430 | 4.430 | 32,199,570 |
| 2024-10-25 | 4.240 | 4.330 | 4.230 | 4.250 | 4.250 | 24,274,483 |
| 2024-10-24 | 4.180 | 4.350 | 4.150 | 4.250 | 4.250 | 26,996,385 |
| 2024-10-23 | 4.240 | 4.300 | 4.170 | 4.210 | 4.210 | 26,993,790 |
| 2024-10-22 | 4.100 | 4.240 | 4.100 | 4.230 | 4.230 | 41,927,356 |
| 2024-10-21 | 4.010 | 4.070 | 4.000 | 4.060 | 4.060 | 22,519,129 |
| 2024-10-18 | 3.970 | 4.050 | 3.920 | 4.000 | 4.000 | 23,101,334 |
| 2024-10-17 | 4.030 | 4.070 | 3.950 | 3.960 | 3.960 | 15,993,560 |
| 2024-10-16 | 3.950 | 4.090 | 3.930 | 4.030 | 4.030 | 18,527,327 |
| 2024-10-15 | 4.030 | 4.090 | 3.960 | 3.990 | 3.990 | 15,685,600 |
| 2024-10-14 | 3.950 | 4.050 | 3.920 | 4.050 | 4.050 | 17,483,845 |
| 2024-10-11 | 4.070 | 4.100 | 3.880 | 3.940 | 3.940 | 20,387,433 |
| 2024-10-10 | 4.040 | 4.220 | 4.040 | 4.110 | 4.110 | 36,015,492 |
| 2024-10-09 | 4.300 | 4.300 | 3.950 | 3.950 | 3.950 | 36,737,433 |
| 2024-10-08 | 4.760 | 4.760 | 4.130 | 4.390 | 4.390 | 56,435,366 |
| 2024-09-30 | 4.030 | 4.350 | 4.010 | 4.340 | 4.340 | 43,938,684 |
| 2024-09-27 | 3.900 | 4.040 | 3.860 | 3.980 | 3.980 | 23,364,111 |
| 2024-09-26 | 3.740 | 3.850 | 3.710 | 3.850 | 3.850 | 14,494,996 |
| 2024-09-25 | 3.710 | 3.810 | 3.680 | 3.740 | 3.740 | 15,174,831 |
| 2024-09-24 | 3.600 | 3.680 | 3.570 | 3.680 | 3.680 | 9,825,526 |
| 2024-09-23 | 3.570 | 3.610 | 3.530 | 3.570 | 3.570 | 5,156,480 |
| 2024-09-20 | 3.590 | 3.590 | 3.520 | 3.560 | 3.560 | 7,027,374 |
| 2024-09-19 | 3.450 | 3.610 | 3.450 | 3.590 | 3.590 | 11,578,578 |
| 2024-09-18 | 3.520 | 3.550 | 3.380 | 3.430 | 3.430 | 9,289,266 |
| 2024-09-13 | 3.560 | 3.570 | 3.510 | 3.520 | 3.520 | 5,681,330 |
| 2024-09-12 | 3.580 | 3.620 | 3.550 | 3.550 | 3.550 | 5,084,330 |
| 2024-09-11 | 3.610 | 3.640 | 3.540 | 3.570 | 3.570 | 6,589,370 |
| 2024-09-10 | 3.680 | 3.710 | 3.560 | 3.630 | 3.630 | 7,912,100 |
| 2024-09-09 | 3.630 | 3.690 | 3.570 | 3.660 | 3.660 | 6,389,603 |
| 2024-09-06 | 3.720 | 3.720 | 3.620 | 3.630 | 3.630 | 5,938,130 |
| 2024-09-05 | 3.650 | 3.730 | 3.650 | 3.700 | 3.700 | 6,072,246 |
| 2024-09-04 | 3.690 | 3.750 | 3.640 | 3.650 | 3.650 | 6,696,014 |
| 2024-09-03 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 6,636,070 |
| 2024-09-02 | 3.730 | 3.800 | 3.700 | 3.700 | 3.700 | 7,421,280 |
| 2024-08-30 | 3.680 | 3.750 | 3.660 | 3.720 | 3.720 | 7,581,292 |
| 2024-08-29 | 3.650 | 3.700 | 3.620 | 3.680 | 3.680 | 5,391,409 |
| 2024-08-28 | 3.570 | 3.670 | 3.540 | 3.650 | 3.650 | 6,042,890 |
| 2024-08-27 | 3.650 | 3.700 | 3.590 | 3.600 | 3.600 | 5,536,290 |
| 2024-08-26 | 3.560 | 3.680 | 3.560 | 3.670 | 3.670 | 5,839,200 |
| 2024-08-23 | 3.580 | 3.600 | 3.520 | 3.580 | 3.580 | 5,834,540 |
| 2024-08-22 | 3.660 | 3.680 | 3.580 | 3.590 | 3.590 | 5,340,200 |
| 2024-08-21 | 3.710 | 3.730 | 3.640 | 3.660 | 3.660 | 6,359,400 |
| 2024-08-20 | 3.780 | 3.800 | 3.690 | 3.700 | 3.700 | 5,577,980 |
| 2024-08-19 | 3.800 | 3.810 | 3.750 | 3.770 | 3.770 | 5,126,900 |
| 2024-08-16 | 3.880 | 3.900 | 3.790 | 3.800 | 3.800 | 10,160,704 |
| 2024-08-15 | 3.860 | 3.930 | 3.850 | 3.890 | 3.890 | 8,428,373 |
| 2024-08-14 | 3.930 | 3.960 | 3.860 | 3.880 | 3.880 | 8,789,523 |
| 2024-08-13 | 3.880 | 3.960 | 3.850 | 3.930 | 3.930 | 7,856,150 |
| 2024-08-12 | 3.890 | 3.950 | 3.880 | 3.890 | 3.890 | 7,244,116 |
| 2024-08-09 | 3.940 | 3.980 | 3.860 | 3.870 | 3.870 | 8,245,800 |
| 2024-08-08 | 3.860 | 3.960 | 3.860 | 3.930 | 3.930 | 10,394,200 |
| 2024-08-07 | 3.950 | 3.980 | 3.850 | 3.870 | 3.870 | 7,446,200 |
| 2024-08-06 | 3.900 | 3.960 | 3.870 | 3.920 | 3.920 | 7,665,810 |
| 2024-08-05 | 3.910 | 3.990 | 3.850 | 3.860 | 3.860 | 12,852,630 |
| 2024-08-02 | 3.800 | 4.020 | 3.780 | 3.910 | 3.910 | 16,451,247 |
| 2024-08-01 | 3.850 | 3.910 | 3.810 | 3.830 | 3.830 | 7,014,190 |
| 2024-07-31 | 3.700 | 3.860 | 3.690 | 3.840 | 3.840 | 10,024,248 |
| 2024-07-30 | 3.660 | 3.750 | 3.650 | 3.730 | 3.730 | 7,643,500 |
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.