Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.830 | 6.830 | 6.640 | 6.720 | 6.413 | 14,872,795 |
| 2024-04-23 | 6.820 | 6.970 | 6.720 | 6.830 | 6.518 | 19,270,278 |
| 2024-04-22 | 6.390 | 6.850 | 6.300 | 6.820 | 6.508 | 33,675,948 |
| 2024-04-19 | 6.400 | 6.520 | 6.350 | 6.380 | 6.088 | 13,231,900 |
| 2024-04-18 | 6.530 | 6.570 | 6.380 | 6.460 | 6.165 | 14,837,485 |
| 2024-04-17 | 6.380 | 6.570 | 6.380 | 6.510 | 6.212 | 18,433,564 |
| 2024-04-16 | 6.480 | 6.620 | 6.310 | 6.330 | 6.041 | 23,289,298 |
| 2024-04-15 | 6.690 | 6.720 | 6.420 | 6.530 | 6.231 | 34,757,348 |
| 2024-04-12 | 7.000 | 7.010 | 6.620 | 6.720 | 6.413 | 29,019,840 |
| 2024-04-11 | 7.180 | 7.210 | 6.950 | 6.970 | 6.651 | 24,731,127 |
| 2024-04-10 | 7.380 | 7.490 | 7.150 | 7.220 | 6.890 | 15,467,962 |
| 2024-04-09 | 7.500 | 7.500 | 7.280 | 7.390 | 7.052 | 18,061,665 |
| 2024-04-08 | 7.500 | 7.620 | 7.420 | 7.500 | 7.157 | 19,643,289 |
| 2024-04-03 | 7.400 | 7.580 | 7.360 | 7.460 | 7.119 | 20,976,124 |
| 2024-04-02 | 7.730 | 7.730 | 7.320 | 7.430 | 7.090 | 32,551,206 |
| 2024-04-01 | 7.650 | 7.870 | 7.550 | 7.770 | 7.415 | 23,118,762 |
| 2024-03-29 | 7.420 | 7.650 | 7.350 | 7.650 | 7.300 | 12,140,597 |
| 2024-03-28 | 7.410 | 7.500 | 7.350 | 7.420 | 7.081 | 16,719,765 |
| 2024-03-27 | 7.600 | 7.690 | 7.450 | 7.470 | 7.128 | 13,847,068 |
| 2024-03-26 | 7.610 | 7.860 | 7.570 | 7.610 | 7.262 | 20,824,289 |
| 2024-03-25 | 7.780 | 7.820 | 7.590 | 7.600 | 7.253 | 16,912,322 |
| 2024-03-22 | 8.020 | 8.090 | 7.730 | 7.770 | 7.415 | 25,433,789 |
| 2024-03-21 | 7.660 | 8.090 | 7.620 | 8.020 | 7.653 | 34,241,163 |
| 2024-03-20 | 7.520 | 7.720 | 7.420 | 7.630 | 7.281 | 27,137,571 |
| 2024-03-19 | 7.310 | 7.610 | 7.280 | 7.550 | 7.205 | 36,460,623 |
| 2024-03-18 | 7.340 | 7.370 | 7.130 | 7.320 | 6.985 | 30,476,474 |
| 2024-03-15 | 7.140 | 7.350 | 7.140 | 7.290 | 6.957 | 20,382,147 |
| 2024-03-14 | 7.130 | 7.250 | 7.120 | 7.170 | 6.842 | 14,578,533 |
| 2024-03-13 | 7.390 | 7.420 | 7.130 | 7.170 | 6.842 | 26,843,376 |
| 2024-03-12 | 7.280 | 7.440 | 7.140 | 7.400 | 7.062 | 20,582,047 |
| 2024-03-11 | 7.210 | 7.280 | 7.140 | 7.250 | 6.919 | 17,752,915 |
| 2024-03-08 | 7.290 | 7.400 | 7.110 | 7.200 | 6.871 | 14,447,910 |
| 2024-03-07 | 7.290 | 7.580 | 7.290 | 7.340 | 7.004 | 16,570,994 |
| 2024-03-06 | 7.280 | 7.330 | 7.170 | 7.290 | 6.957 | 13,336,640 |
| 2024-03-05 | 7.260 | 7.520 | 7.210 | 7.340 | 7.004 | 17,998,938 |
| 2024-03-04 | 7.330 | 7.390 | 7.150 | 7.290 | 6.957 | 17,024,000 |
| 2024-03-01 | 7.400 | 7.440 | 7.180 | 7.280 | 6.947 | 17,556,183 |
| 2024-02-29 | 7.310 | 7.500 | 7.280 | 7.430 | 7.090 | 15,328,878 |
| 2024-02-28 | 7.780 | 7.870 | 7.300 | 7.310 | 6.976 | 17,287,182 |
| 2024-02-27 | 7.500 | 7.790 | 7.450 | 7.690 | 7.338 | 18,100,428 |
| 2024-02-26 | 7.380 | 7.680 | 7.300 | 7.500 | 7.157 | 17,339,457 |
| 2024-02-23 | 7.220 | 7.420 | 7.170 | 7.400 | 7.062 | 16,053,200 |
| 2024-02-22 | 7.190 | 7.340 | 7.150 | 7.220 | 6.890 | 11,968,801 |
| 2024-02-21 | 7.140 | 7.430 | 7.070 | 7.190 | 6.861 | 23,591,811 |
| 2024-02-20 | 6.750 | 7.250 | 6.660 | 7.220 | 6.890 | 27,408,424 |
| 2024-02-19 | 7.120 | 7.290 | 6.660 | 6.780 | 6.470 | 35,092,033 |
| 2024-02-08 | 6.880 | 7.150 | 6.770 | 7.100 | 6.775 | 31,971,907 |
| 2024-02-07 | 6.580 | 6.950 | 6.440 | 6.840 | 6.527 | 33,840,178 |
| 2024-02-06 | 6.410 | 6.720 | 6.150 | 6.610 | 6.308 | 47,598,361 |
| 2024-02-05 | 7.100 | 7.120 | 6.470 | 6.500 | 6.203 | 39,971,937 |
| 2024-02-02 | 7.050 | 7.460 | 6.950 | 7.180 | 6.852 | 31,435,233 |
| 2024-02-01 | 7.150 | 7.200 | 6.840 | 7.080 | 6.756 | 24,459,495 |
| 2024-01-31 | 7.280 | 7.450 | 7.100 | 7.140 | 6.814 | 27,259,186 |
| 2024-01-30 | 7.640 | 7.870 | 7.580 | 7.630 | 7.281 | 13,867,748 |
| 2024-01-29 | 7.780 | 8.100 | 7.710 | 7.760 | 7.405 | 19,241,845 |
| 2024-01-26 | 7.700 | 7.920 | 7.450 | 7.770 | 7.415 | 23,416,641 |
| 2024-01-25 | 7.660 | 7.840 | 7.530 | 7.760 | 7.405 | 21,442,624 |
| 2024-01-24 | 7.670 | 7.730 | 7.370 | 7.590 | 7.243 | 17,100,610 |
| 2024-01-23 | 7.650 | 7.820 | 7.530 | 7.690 | 7.338 | 19,726,463 |
| 2024-01-22 | 8.180 | 8.200 | 7.650 | 7.710 | 7.358 | 23,201,020 |
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.