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
2023-10-26	6.880	7.190	6.820	7.090	6.766	31,118,779
2023-10-25	6.640	6.900	6.600	6.850	6.537	20,577,161
2023-10-24	6.460	6.630	6.410	6.610	6.308	15,498,133
2023-10-23	6.340	6.670	6.330	6.460	6.165	22,310,135
2023-10-20	6.390	6.450	6.350	6.360	6.069	8,729,555
2023-10-19	6.620	6.630	6.420	6.430	6.136	14,766,216
2023-10-18	6.740	6.800	6.620	6.620	6.317	8,678,610
2023-10-17	6.780	6.780	6.710	6.760	6.451	4,493,700
2023-10-16	6.790	6.800	6.740	6.760	6.451	6,046,800
2023-10-13	6.800	6.830	6.740	6.770	6.460	6,776,200
2023-10-12	6.780	6.840	6.740	6.810	6.499	7,492,100
2023-10-11	6.800	6.840	6.730	6.750	6.441	7,378,602
2023-10-10	6.800	6.860	6.750	6.800	6.489	10,935,600
2023-10-09	7.050	7.050	6.780	6.800	6.489	17,139,800
2023-09-28	7.130	7.130	7.020	7.060	6.737	9,408,800
2023-09-27	7.150	7.180	7.100	7.110	6.785	7,434,800
2023-09-26	7.150	7.190	7.130	7.150	6.823	4,603,400
2023-09-25	7.140	7.180	7.110	7.160	6.833	6,485,514
2023-09-22	7.050	7.140	7.010	7.140	6.814	7,002,867
2023-09-21	7.190	7.200	7.060	7.070	6.747	10,512,178
2023-09-20	7.150	7.270	7.130	7.210	6.880	10,509,500
2023-09-19	7.140	7.220	7.120	7.170	6.842	6,983,902
2023-09-18	7.100	7.180	7.050	7.170	6.842	7,181,146
2023-09-15	7.140	7.160	7.090	7.120	6.794	7,196,284
2023-09-14	7.140	7.170	7.100	7.130	6.804	7,049,100
2023-09-13	7.250	7.270	7.140	7.170	6.842	8,299,892
2023-09-12	7.250	7.330	7.210	7.280	6.947	10,336,700
2023-09-11	7.130	7.240	7.130	7.230	6.899	9,958,554
2023-09-08	7.110	7.160	7.090	7.130	6.804	7,447,567
2023-09-07	7.240	7.270	7.130	7.150	6.823	13,067,362
2023-09-06	7.230	7.250	7.200	7.240	6.909	5,787,717
2023-09-05	7.290	7.290	7.200	7.240	6.909	7,407,145
2023-09-04	7.210	7.310	7.200	7.300	6.966	11,078,300
2023-09-01	7.230	7.260	7.210	7.250	6.919	7,155,352
2023-08-31	7.220	7.280	7.140	7.220	6.890	9,830,949
2023-08-30	7.250	7.280	7.210	7.240	6.909	12,299,109
2023-08-29	7.190	7.290	7.170	7.280	6.947	13,061,521
2023-08-28	7.470	7.510	7.170	7.230	6.899	20,412,788
2023-08-25	7.260	7.420	7.180	7.200	6.871	16,851,400
2023-08-24	7.140	7.280	7.080	7.240	6.909	11,909,337
2023-08-23	7.200	7.240	7.120	7.140	6.814	12,430,537
2023-08-22	7.490	7.530	7.140	7.190	6.861	30,111,562
2023-08-21	7.620	7.670	7.470	7.470	7.128	14,175,100
2023-08-18	7.800	7.810	7.620	7.620	7.272	12,904,494
2023-08-17	7.760	7.810	7.720	7.800	7.443	7,482,281
2023-08-16	7.790	7.840	7.730	7.770	7.415	6,714,733
2023-08-15	7.840	7.860	7.730	7.780	7.424	9,625,619
2023-08-14	7.840	7.860	7.720	7.850	7.491	13,362,400
2023-08-11	8.070	8.090	7.870	7.870	7.510	20,140,900
2023-08-10	8.070	8.120	8.040	8.060	7.691	12,751,678
2023-08-09	8.140	8.170	8.060	8.090	7.720	13,981,556
2023-08-08	8.200	8.260	8.110	8.170	7.796	13,065,400
2023-08-07	8.270	8.300	8.190	8.230	7.854	15,479,395
2023-08-04	8.260	8.300	8.170	8.200	7.825	14,463,929
2023-08-03	8.170	8.290	8.170	8.240	7.863	13,508,783
2023-08-02	8.290	8.330	8.170	8.200	7.825	16,532,300
2023-08-01	8.430	8.430	8.260	8.280	7.901	21,980,495
2023-07-31	8.240	8.430	8.230	8.420	8.035	39,092,163
2023-07-28	8.130	8.170	8.080	8.160	7.787	17,328,300
2023-07-27	8.110	8.250	8.090	8.140	7.768	20,150,092

← NewerPage 13 of 21 · 1,215 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.