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 |
| 2026-09-23 | 4.030 | 4.030 | 3.920 | 3.930 | 3.930 | 21,945,939 |
| 2026-09-22 | 4.150 | 4.150 | 3.990 | 4.030 | 4.030 | 28,475,939 |
| 2026-09-21 | 4.020 | 4.160 | 3.980 | 4.140 | 4.140 | 27,493,871 |
| 2026-09-18 | 3.950 | 4.040 | 3.920 | 4.010 | 4.010 | 25,119,744 |
| 2026-09-17 | 3.910 | 4.020 | 3.840 | 3.980 | 3.980 | 29,736,113 |
| 2026-09-16 | 3.940 | 4.010 | 3.880 | 3.950 | 3.950 | 26,125,240 |
| 2026-09-15 | 4.150 | 4.220 | 3.950 | 3.950 | 3.950 | 37,399,059 |
| 2026-09-14 | 4.320 | 4.350 | 4.120 | 4.140 | 4.140 | 36,667,672 |
| 2026-09-11 | 4.470 | 4.500 | 4.290 | 4.360 | 4.360 | 37,995,238 |
| 2026-09-10 | 4.690 | 4.770 | 4.490 | 4.510 | 4.510 | 53,466,688 |
| 2026-09-09 | 4.590 | 4.800 | 4.560 | 4.720 | 4.720 | 78,164,211 |
| 2026-09-08 | 4.590 | 4.650 | 4.510 | 4.650 | 4.650 | 59,527,281 |
| 2026-09-07 | 4.550 | 4.690 | 4.490 | 4.570 | 4.570 | 74,784,492 |
| 2026-09-04 | 4.240 | 4.630 | 4.180 | 4.580 | 4.580 | 61,752,555 |
| 2026-09-03 | 4.290 | 4.360 | 4.190 | 4.210 | 4.210 | 20,872,309 |
| 2026-09-02 | 4.380 | 4.380 | 4.250 | 4.290 | 4.290 | 24,004,828 |
| 2026-09-01 | 4.300 | 4.460 | 4.280 | 4.420 | 4.420 | 28,263,699 |
| 2026-08-31 | 4.370 | 4.430 | 4.270 | 4.300 | 4.300 | 26,940,096 |
| 2026-08-28 | 4.270 | 4.370 | 4.200 | 4.340 | 4.340 | 27,756,334 |
| 2026-08-27 | 4.190 | 4.300 | 4.140 | 4.290 | 4.290 | 27,343,803 |
| 2026-08-26 | 4.100 | 4.240 | 4.080 | 4.180 | 4.180 | 24,969,100 |
| 2026-08-25 | 4.010 | 4.130 | 3.970 | 4.120 | 4.120 | 26,080,047 |
| 2026-08-24 | 4.090 | 4.110 | 3.980 | 4.010 | 4.010 | 22,043,637 |
| 2026-08-21 | 4.180 | 4.180 | 4.020 | 4.080 | 4.080 | 28,895,301 |
| 2026-08-20 | 4.160 | 4.240 | 4.050 | 4.220 | 4.220 | 45,845,695 |
| 2026-08-19 | 4.260 | 4.370 | 4.110 | 4.170 | 4.170 | 49,045,863 |
| 2026-08-18 | 4.200 | 4.320 | 4.180 | 4.270 | 4.270 | 39,884,527 |
| 2026-08-17 | 4.050 | 4.220 | 4.050 | 4.200 | 4.200 | 35,030,559 |
| 2026-08-14 | 4.120 | 4.130 | 4.010 | 4.050 | 4.050 | 23,070,980 |
| 2026-08-13 | 4.150 | 4.170 | 4.040 | 4.120 | 4.120 | 30,717,508 |
| 2026-08-12 | 4.170 | 4.170 | 4.080 | 4.150 | 4.150 | 23,654,645 |
| 2026-08-11 | 4.160 | 4.190 | 4.100 | 4.120 | 4.120 | 24,569,000 |
| 2026-08-10 | 3.960 | 4.190 | 3.950 | 4.180 | 4.180 | 40,984,488 |
| 2026-08-07 | 3.970 | 3.980 | 3.870 | 3.950 | 3.950 | 20,600,129 |
| 2026-08-06 | 3.970 | 4.000 | 3.890 | 3.980 | 3.980 | 24,236,141 |
| 2026-08-05 | 3.900 | 4.020 | 3.900 | 3.980 | 3.980 | 27,291,297 |
| 2026-08-04 | 3.950 | 3.990 | 3.850 | 3.900 | 3.900 | 19,225,176 |
| 2026-08-03 | 3.870 | 3.920 | 3.830 | 3.880 | 3.880 | 24,009,443 |
| 2026-07-31 | 3.730 | 3.840 | 3.730 | 3.830 | 3.830 | 23,396,199 |
| 2026-07-30 | 3.770 | 3.910 | 3.740 | 3.760 | 3.760 | 29,136,928 |
| 2026-07-29 | 3.780 | 3.820 | 3.710 | 3.800 | 3.800 | 23,401,553 |
| 2026-07-28 | 3.790 | 3.920 | 3.760 | 3.790 | 3.790 | 18,168,201 |
| 2026-07-27 | 3.760 | 3.880 | 3.720 | 3.850 | 3.850 | 20,472,143 |
Page 1 of 1 · 59 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.