Shenzhen Jinxinnong Feed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.610 | 3.700 | 3.520 | 3.680 | 3.680 | 22,861,332 |
| 2026-10-22 | 3.710 | 3.760 | 3.620 | 3.640 | 3.640 | 18,063,916 |
| 2026-10-21 | 3.630 | 3.720 | 3.610 | 3.680 | 3.680 | 23,899,930 |
| 2026-10-20 | 3.600 | 3.710 | 3.580 | 3.630 | 3.630 | 20,926,800 |
| 2026-10-19 | 3.620 | 3.660 | 3.550 | 3.610 | 3.610 | 17,680,973 |
| 2026-10-16 | 3.630 | 3.730 | 3.600 | 3.620 | 3.620 | 18,262,873 |
| 2026-10-15 | 3.660 | 3.710 | 3.600 | 3.610 | 3.610 | 21,200,086 |
| 2026-10-14 | 3.830 | 3.870 | 3.740 | 3.750 | 3.750 | 14,334,914 |
| 2026-10-13 | 3.780 | 3.880 | 3.710 | 3.840 | 3.840 | 20,480,779 |
| 2026-10-12 | 3.950 | 3.990 | 3.810 | 3.830 | 3.830 | 26,305,199 |
| 2026-10-09 | 3.840 | 3.960 | 3.780 | 3.940 | 3.940 | 24,621,896 |
| 2026-10-08 | 3.940 | 3.980 | 3.810 | 3.850 | 3.850 | 18,185,830 |
| 2026-09-30 | 3.950 | 3.960 | 3.890 | 3.940 | 3.940 | 12,979,911 |
| 2026-09-29 | 3.920 | 3.970 | 3.790 | 3.920 | 3.920 | 21,286,029 |
| 2026-09-28 | 3.840 | 3.950 | 3.770 | 3.860 | 3.860 | 23,104,830 |
| 2026-09-24 | 3.900 | 3.950 | 3.800 | 3.820 | 3.820 | 24,491,100 |
Page 1 of 1 · 16 trading days
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.