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
2023-04-26	8.700	8.970	8.650	8.790	8.160	29,708,279
2023-04-25	8.780	8.850	8.600	8.760	8.132	29,113,677
2023-04-24	8.950	8.990	8.700	8.760	8.132	30,956,374
2023-04-21	9.120	9.170	8.900	8.940	8.299	43,181,310
2023-04-20	9.280	9.300	9.000	9.110	8.457	47,610,164
2023-04-19	9.240	9.500	9.160	9.280	8.615	42,077,071
2023-04-18	9.280	9.320	9.140	9.220	8.559	33,458,652
2023-04-17	9.420	9.420	9.260	9.280	8.615	35,233,987
2023-04-14	9.450	9.450	9.180	9.260	8.596	33,421,318
2023-04-13	9.480	9.540	9.310	9.390	8.717	31,523,047
2023-04-12	9.600	9.630	9.400	9.500	8.819	36,906,010
2023-04-11	9.820	9.850	9.520	9.620	8.930	42,843,206
2023-04-10	9.840	10.110	9.750	9.760	9.060	35,494,969
2023-04-07	10.150	10.150	9.870	9.890	9.181	34,724,704
2023-04-06	10.050	10.300	9.840	10.170	9.441	66,195,711
2023-04-04	9.730	10.330	9.690	10.050	9.329	110,709,950
2023-04-03	9.220	9.780	9.210	9.700	9.004	125,833,034
2023-03-31	8.820	9.110	8.820	8.910	8.271	86,357,754
2023-03-30	8.430	8.610	8.410	8.550	7.937	21,549,545
2023-03-29	8.650	8.660	8.390	8.430	7.826	24,103,144
2023-03-28	8.630	8.790	8.570	8.640	8.020	31,230,233
2023-03-27	8.310	8.660	8.290	8.640	8.020	48,921,358
2023-03-24	8.290	8.350	8.290	8.320	7.723	17,816,263
2023-03-23	8.330	8.390	8.300	8.340	7.742	16,020,791
2023-03-22	8.370	8.450	8.320	8.370	7.770	18,148,195
2023-03-21	8.350	8.380	8.280	8.370	7.770	19,992,524
2023-03-20	8.450	8.490	8.270	8.300	7.705	28,587,989
2023-03-17	8.590	8.600	8.420	8.440	7.835	29,425,135
2023-03-16	9.000	9.000	8.490	8.500	7.891	45,770,869
2023-03-15	8.990	9.160	8.930	9.010	8.364	38,326,133
2023-03-14	8.710	9.210	8.680	8.920	8.280	81,047,604
2023-03-13	8.450	8.720	8.420	8.690	8.067	22,268,650
2023-03-10	8.550	8.590	8.410	8.500	7.891	21,085,280
2023-03-09	8.770	8.810	8.580	8.620	8.002	22,867,590
2023-03-08	8.820	8.900	8.730	8.780	8.150	16,744,534
2023-03-07	9.000	9.080	8.840	8.840	8.206	25,342,777
2023-03-06	8.900	9.100	8.820	9.010	8.364	30,331,859
2023-03-03	8.920	8.930	8.810	8.890	8.253	15,601,074
2023-03-02	9.030	9.030	8.880	8.900	8.262	22,688,581
2023-03-01	9.040	9.070	8.960	9.050	8.401	16,644,700
2023-02-28	8.910	9.060	8.890	9.060	8.410	19,351,147
2023-02-27	9.060	9.140	8.890	8.890	8.253	19,513,028
2023-02-24	9.060	9.240	8.990	9.070	8.420	25,743,207
2023-02-23	9.100	9.220	9.000	9.050	8.401	29,477,602
2023-02-22	9.030	9.180	8.970	9.090	8.438	33,209,440
2023-02-21	8.890	9.100	8.840	8.990	8.345	32,057,647
2023-02-20	8.820	8.970	8.660	8.890	8.253	32,502,060
2023-02-17	8.900	9.030	8.780	8.820	8.188	30,155,203
2023-02-16	8.720	9.220	8.710	8.880	8.243	60,149,427
2023-02-15	8.850	8.860	8.710	8.730	8.104	23,727,804
2023-02-14	8.870	8.990	8.800	8.860	8.225	25,113,894
2023-02-13	9.060	9.130	8.800	8.870	8.234	48,420,735
2023-02-10	9.040	9.190	8.970	9.050	8.401	22,396,709
2023-02-09	8.960	9.090	8.930	9.020	8.373	19,359,390
2023-02-08	9.050	9.110	8.990	9.000	8.355	17,174,143
2023-02-07	9.230	9.290	9.010	9.100	8.447	22,737,922
2023-02-06	8.960	9.310	8.860	9.230	8.568	31,119,822
2023-02-03	9.180	9.220	8.970	9.030	8.383	25,659,210
2023-02-02	9.150	9.220	9.060	9.170	8.512	24,532,283
2023-02-01	9.000	9.180	8.930	9.150	8.494	30,971,819

← NewerPage 15 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.