Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.020 | 7.100 | 6.720 | 6.740 | 6.432 | 27,637,032 |
| 2024-07-22 | 7.150 | 7.190 | 6.930 | 7.040 | 6.718 | 26,297,767 |
| 2024-07-19 | 7.160 | 7.230 | 7.050 | 7.180 | 6.852 | 20,147,777 |
| 2024-07-18 | 7.130 | 7.210 | 7.020 | 7.170 | 6.842 | 25,294,300 |
| 2024-07-17 | 7.170 | 7.260 | 7.080 | 7.160 | 6.833 | 26,751,839 |
| 2024-07-16 | 7.080 | 7.360 | 6.960 | 7.180 | 6.852 | 47,977,125 |
| 2024-07-15 | 6.880 | 7.240 | 6.840 | 7.070 | 6.747 | 48,090,261 |
| 2024-07-12 | 6.750 | 6.860 | 6.650 | 6.730 | 6.422 | 22,412,928 |
| 2024-07-11 | 6.750 | 6.840 | 6.680 | 6.750 | 6.441 | 21,865,035 |
| 2024-07-10 | 6.620 | 6.730 | 6.490 | 6.660 | 6.356 | 26,749,953 |
| 2024-07-09 | 6.870 | 6.900 | 6.490 | 6.630 | 6.327 | 37,770,367 |
| 2024-07-08 | 7.020 | 7.040 | 6.820 | 6.850 | 6.537 | 20,257,198 |
| 2024-07-05 | 6.860 | 7.010 | 6.800 | 7.000 | 6.680 | 19,618,212 |
| 2024-07-04 | 7.150 | 7.170 | 6.810 | 6.870 | 6.556 | 30,991,850 |
| 2024-07-03 | 7.160 | 7.210 | 7.070 | 7.150 | 6.823 | 18,578,327 |
| 2024-07-02 | 7.380 | 7.420 | 7.130 | 7.180 | 6.852 | 33,001,500 |
| 2024-07-01 | 6.940 | 7.450 | 6.940 | 7.390 | 7.052 | 40,681,689 |
| 2024-06-28 | 6.940 | 7.020 | 6.860 | 6.930 | 6.613 | 22,615,644 |
| 2024-06-27 | 7.020 | 7.180 | 6.930 | 6.960 | 6.642 | 23,630,409 |
| 2024-06-26 | 6.940 | 7.060 | 6.790 | 7.030 | 6.709 | 21,756,644 |
| 2024-06-25 | 6.980 | 7.080 | 6.890 | 6.940 | 6.623 | 15,999,374 |
| 2024-06-24 | 7.100 | 7.150 | 6.960 | 6.970 | 6.651 | 18,954,400 |
| 2024-06-21 | 7.000 | 7.280 | 6.960 | 7.160 | 6.833 | 19,161,713 |
| 2024-06-20 | 7.000 | 7.240 | 7.000 | 7.010 | 6.690 | 19,448,557 |
| 2024-06-19 | 7.140 | 7.140 | 7.020 | 7.040 | 6.718 | 17,357,252 |
| 2024-06-18 | 7.510 | 7.560 | 7.090 | 7.140 | 6.814 | 37,079,112 |
| 2024-06-17 | 7.530 | 7.560 | 7.350 | 7.410 | 7.071 | 19,605,264 |
| 2024-06-14 | 7.430 | 7.600 | 7.330 | 7.560 | 7.214 | 28,400,691 |
| 2024-06-13 | 7.900 | 7.960 | 7.370 | 7.440 | 7.100 | 40,544,873 |
| 2024-06-12 | 7.980 | 8.190 | 7.920 | 7.940 | 7.577 | 19,577,800 |
| 2024-06-11 | 7.960 | 8.010 | 7.820 | 7.980 | 7.615 | 16,937,549 |
| 2024-06-07 | 7.970 | 8.050 | 7.800 | 7.950 | 7.587 | 20,960,550 |
| 2024-06-06 | 8.100 | 8.110 | 7.780 | 7.890 | 7.529 | 22,912,527 |
| 2024-06-05 | 8.260 | 8.280 | 8.040 | 8.070 | 7.701 | 19,259,080 |
| 2024-06-04 | 8.270 | 8.330 | 8.110 | 8.270 | 7.892 | 17,459,778 |
| 2024-06-03 | 8.260 | 8.400 | 8.140 | 8.300 | 7.921 | 23,285,200 |
| 2024-05-31 | 8.210 | 8.290 | 8.050 | 8.130 | 7.758 | 20,139,149 |
| 2024-05-30 | 8.200 | 8.370 | 8.200 | 8.260 | 7.882 | 14,719,702 |
| 2024-05-29 | 8.260 | 8.380 | 8.170 | 8.280 | 7.901 | 19,031,060 |
| 2024-05-28 | 8.600 | 8.670 | 8.230 | 8.280 | 7.901 | 43,292,950 |
| 2024-05-27 | 8.720 | 8.720 | 8.440 | 8.630 | 8.235 | 20,968,877 |
| 2024-05-24 | 8.500 | 8.760 | 8.420 | 8.610 | 8.216 | 23,790,864 |
| 2024-05-23 | 8.690 | 8.790 | 8.430 | 8.560 | 8.169 | 27,022,932 |
| 2024-05-22 | 8.570 | 8.730 | 8.400 | 8.680 | 8.283 | 32,347,150 |
| 2024-05-21 | 8.500 | 8.750 | 8.360 | 8.550 | 8.159 | 29,803,094 |
| 2024-05-20 | 8.250 | 8.640 | 8.250 | 8.530 | 8.140 | 38,803,408 |
| 2024-05-17 | 8.020 | 8.220 | 8.020 | 8.190 | 7.816 | 20,006,741 |
| 2024-05-16 | 8.010 | 8.230 | 7.970 | 8.030 | 7.663 | 21,297,200 |
| 2024-05-15 | 8.090 | 8.250 | 7.970 | 8.000 | 7.634 | 22,773,689 |
| 2024-05-14 | 7.780 | 8.200 | 7.750 | 8.090 | 7.720 | 33,768,692 |
| 2024-05-13 | 7.620 | 7.940 | 7.580 | 7.860 | 7.501 | 31,002,495 |
| 2024-05-10 | 7.770 | 7.880 | 7.580 | 7.630 | 7.281 | 24,562,208 |
| 2024-05-09 | 7.670 | 7.830 | 7.590 | 7.730 | 7.377 | 22,800,564 |
| 2024-05-08 | 7.620 | 7.800 | 7.590 | 7.710 | 7.358 | 27,590,595 |
| 2024-05-07 | 7.500 | 7.720 | 7.440 | 7.670 | 7.319 | 28,147,376 |
| 2024-05-06 | 7.320 | 7.570 | 7.230 | 7.490 | 7.148 | 37,055,559 |
| 2024-04-30 | 7.130 | 7.490 | 7.080 | 7.250 | 6.919 | 39,433,800 |
| 2024-04-29 | 6.750 | 6.890 | 6.710 | 6.860 | 6.546 | 16,766,409 |
| 2024-04-26 | 6.700 | 6.770 | 6.670 | 6.750 | 6.441 | 14,479,442 |
| 2024-04-25 | 6.700 | 6.800 | 6.660 | 6.750 | 6.441 | 8,539,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0780 CNY |
| 2025-06-05 | 0.2200 CNY |
| 2023-06-16 | 0.2200 CNY |
| 2021-06-09 | 0.4600 CNY |
| 2020-06-15 | 0.2000 CNY |
| 2019-06-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.