Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002100.SHE stock page

Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-268.1008.1508.0408.1007.73015,613,400
2023-07-258.1008.1508.0008.1007.73023,472,290
2023-07-248.2808.3508.0708.0907.72017,471,137
2023-07-218.2208.3608.2108.2807.90110,766,811
2023-07-208.3108.3608.2208.2307.85410,891,400
2023-07-198.3508.4108.2708.3107.9309,943,500
2023-07-188.2108.3808.1508.3407.95927,036,995
2023-07-178.1408.2908.0308.1807.80620,944,441
2023-07-148.2908.3508.2408.2507.87310,871,546
2023-07-138.2908.3108.2208.3007.92110,193,408
2023-07-128.2808.3708.2308.2607.88212,594,801
2023-07-118.3408.3708.2208.2807.90114,037,329
2023-07-108.3108.4808.2908.3207.94021,823,538
2023-07-078.1408.3508.1108.3007.92127,112,595
2023-07-068.0608.4508.0008.2207.84434,761,573
2023-07-058.2008.2008.0408.0907.72014,920,526
2023-07-048.2608.3408.1308.2107.83516,477,522
2023-07-038.2408.3408.2208.2407.86315,066,283
2023-06-308.1708.2908.1108.2507.87319,074,100
2023-06-298.0908.2708.0308.1507.77718,306,909
2023-06-288.1208.2808.0908.1007.73015,028,094
2023-06-278.0608.1608.0208.1007.73012,469,365
2023-06-268.0208.1507.9508.0907.72015,364,207
2023-06-218.1708.2208.0308.0307.66313,097,564
2023-06-208.1308.1908.0708.1407.76812,599,762
2023-06-198.1008.2508.0608.1307.75819,058,600
2023-06-167.9408.1407.9008.1007.73030,566,128
2023-06-158.0508.0907.9908.0807.50115,264,089
2023-06-148.1408.1708.0308.0507.47316,801,057
2023-06-138.2208.3408.1308.1607.57515,293,774
2023-06-128.1808.2808.1108.2307.64017,742,286
2023-06-098.2008.2408.1008.1907.60316,152,945
2023-06-087.9208.3007.9208.2507.65838,169,568
2023-06-077.9408.0007.9007.9707.39915,501,720
2023-06-068.1008.1107.9507.9607.38917,313,474
2023-06-058.1008.1208.0008.1207.53817,195,305
2023-06-028.0208.1507.9908.1007.51917,375,943
2023-06-018.0008.1107.9308.0407.46419,937,903
2023-05-318.1508.2008.0308.0707.49115,608,241
2023-05-308.1408.2108.0308.1907.60315,366,900
2023-05-298.2408.2908.1108.1407.55614,534,248
2023-05-268.3508.3608.1708.2407.64917,645,742
2023-05-258.4408.5008.2908.3507.75119,680,663
2023-05-248.5308.5508.4608.4607.85315,803,804
2023-05-238.6508.7808.5608.5607.94613,595,849
2023-05-228.5408.6808.4808.6608.03915,617,378
2023-05-198.5008.6308.3208.6107.99322,371,395
2023-05-188.7308.8508.5208.5907.97433,821,862
2023-05-178.6608.8208.6208.7308.10413,735,124
2023-05-168.7008.9008.6708.7008.07626,944,040
2023-05-158.7008.7208.5208.6808.05823,436,225
2023-05-128.9008.9808.7408.7408.11322,361,059
2023-05-118.7909.0408.7508.9008.26231,513,966
2023-05-108.9108.9308.6908.8308.19733,049,218
2023-05-098.6509.0308.6208.9108.27146,742,307
2023-05-088.6208.7408.5308.6508.03022,259,423
2023-05-058.8508.8608.4508.6208.00236,268,488
2023-05-048.7308.9508.6708.8308.19731,995,982
2023-04-288.7708.8108.5508.6308.01134,709,086
2023-04-278.7508.8608.6708.7808.15023,806,810
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-100.0780 CNY
2025-06-050.2200 CNY
2023-06-160.2200 CNY
2021-06-090.4600 CNY
2020-06-150.2000 CNY
2019-06-100.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.