Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.240	8.320	8.160	8.180	7.806	9,626,029
2024-01-18	8.260	8.310	8.040	8.290	7.911	15,698,637
2024-01-17	8.600	8.660	8.310	8.310	7.930	11,045,095
2024-01-16	8.590	8.790	8.480	8.600	8.207	17,208,879
2024-01-15	8.720	8.720	8.290	8.560	8.169	34,619,682
2024-01-12	8.480	8.870	8.440	8.710	8.312	33,019,394
2024-01-11	8.250	8.680	8.150	8.500	8.111	27,905,668
2024-01-10	8.230	8.380	8.070	8.240	7.863	17,768,923
2024-01-09	8.410	8.510	8.250	8.300	7.921	17,805,106
2024-01-08	8.450	8.550	8.270	8.440	8.054	20,511,421
2024-01-05	8.550	8.650	8.430	8.500	8.111	21,790,622
2024-01-04	8.770	8.820	8.540	8.580	8.188	14,964,107
2024-01-03	8.820	9.080	8.730	8.790	8.388	18,183,051
2024-01-02	8.650	8.940	8.650	8.860	8.455	23,542,630
2023-12-29	8.710	8.970	8.470	8.770	8.369	29,233,698
2023-12-28	8.800	8.850	8.710	8.730	8.331	23,263,066
2023-12-27	8.560	8.850	8.470	8.790	8.388	29,050,411
2023-12-26	8.430	8.680	8.430	8.500	8.111	17,737,031
2023-12-25	8.460	8.570	8.350	8.490	8.102	12,521,357
2023-12-22	8.510	8.660	8.470	8.510	8.121	12,677,886
2023-12-21	8.640	8.680	8.350	8.560	8.169	22,617,279
2023-12-20	8.780	8.780	8.600	8.600	8.207	13,124,131
2023-12-19	8.720	8.880	8.620	8.730	8.331	24,227,567
2023-12-18	8.680	9.060	8.680	8.820	8.417	35,326,708
2023-12-15	8.610	8.800	8.410	8.680	8.283	21,016,019
2023-12-14	8.550	8.690	8.310	8.590	8.197	30,703,550
2023-12-13	8.840	8.900	8.540	8.560	8.169	27,501,684
2023-12-12	8.890	8.930	8.760	8.870	8.464	23,054,221
2023-12-11	8.550	8.960	8.410	8.940	8.531	43,099,445
2023-12-08	8.860	8.900	8.600	8.650	8.255	47,812,655
2023-12-07	8.410	8.770	8.380	8.700	8.302	55,735,733
2023-12-06	7.940	8.570	7.820	8.460	8.073	56,806,210
2023-12-05	7.950	8.240	7.950	8.000	7.634	33,056,757
2023-12-04	7.690	8.060	7.650	7.990	7.625	28,074,599
2023-12-01	7.780	7.840	7.660	7.690	7.338	11,865,385
2023-11-30	7.790	7.850	7.740	7.820	7.462	9,493,284
2023-11-29	7.750	7.840	7.660	7.770	7.415	13,963,796
2023-11-28	7.850	7.850	7.660	7.730	7.377	22,635,353
2023-11-27	7.890	7.980	7.730	7.870	7.510	32,681,850
2023-11-24	7.610	7.850	7.610	7.740	7.386	24,096,826
2023-11-23	7.600	7.760	7.560	7.650	7.300	17,137,248
2023-11-22	7.530	7.700	7.520	7.620	7.272	20,100,847
2023-11-21	7.620	7.660	7.520	7.570	7.224	14,389,190
2023-11-20	7.380	7.630	7.330	7.590	7.243	24,485,067
2023-11-17	7.320	7.420	7.290	7.400	7.062	10,478,754
2023-11-16	7.300	7.600	7.280	7.350	7.014	21,403,843
2023-11-15	7.350	7.370	7.280	7.310	6.976	9,670,700
2023-11-14	7.130	7.350	7.130	7.330	6.995	17,168,056
2023-11-13	7.140	7.210	7.040	7.170	6.842	16,661,992
2023-11-10	7.100	7.170	7.040	7.140	6.814	8,663,339
2023-11-09	7.090	7.170	7.050	7.110	6.785	11,679,808
2023-11-08	7.120	7.130	7.020	7.050	6.728	10,184,200
2023-11-07	7.120	7.170	7.010	7.130	6.804	12,637,889
2023-11-06	7.200	7.220	7.000	7.120	6.794	16,553,200
2023-11-03	7.110	7.220	7.090	7.190	6.861	11,056,700
2023-11-02	7.330	7.380	7.030	7.130	6.804	28,053,636
2023-11-01	7.320	7.380	7.250	7.350	7.014	13,410,673
2023-10-31	7.360	7.420	7.230	7.260	6.928	21,957,292
2023-10-30	7.100	7.430	7.080	7.320	6.985	26,568,591
2023-10-27	7.020	7.270	7.000	7.120	6.794	20,383,035

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.