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
2023-01-31	9.020	9.210	8.950	8.970	8.327	28,450,789
2023-01-30	8.950	9.080	8.880	9.000	8.355	25,932,930
2023-01-20	8.870	8.940	8.810	8.900	8.262	20,110,874
2023-01-19	8.880	8.910	8.800	8.840	8.206	21,040,951
2023-01-18	9.090	9.090	8.820	8.840	8.206	38,847,443
2023-01-17	9.120	9.180	8.950	9.160	8.503	40,352,719
2023-01-16	8.790	9.110	8.760	9.090	8.438	64,707,931
2023-01-13	8.670	8.940	8.620	8.790	8.160	48,436,718
2023-01-12	8.550	8.790	8.540	8.620	8.002	42,902,400
2023-01-11	8.360	8.750	8.290	8.610	7.993	48,272,666
2023-01-10	8.500	8.560	8.290	8.390	7.788	37,232,052
2023-01-09	8.200	8.590	8.170	8.490	7.881	62,087,563
2023-01-06	8.260	8.280	8.160	8.200	7.612	25,112,762
2023-01-05	8.300	8.320	8.190	8.270	7.677	29,910,285
2023-01-04	8.180	8.360	8.180	8.280	7.686	29,682,277
2023-01-03	8.230	8.300	8.020	8.250	7.658	42,962,905
2022-12-30	8.160	8.310	8.080	8.310	7.714	36,939,316
2022-12-29	8.370	8.390	8.150	8.200	7.612	34,215,604
2022-12-28	8.480	8.700	8.380	8.410	7.807	32,497,556
2022-12-27	8.300	8.590	8.290	8.550	7.937	35,819,399
2022-12-26	8.350	8.460	8.200	8.300	7.705	27,026,076
2022-12-23	8.520	8.640	8.210	8.260	7.668	34,107,577
2022-12-22	8.590	8.830	8.510	8.560	7.946	38,486,832
2022-12-21	8.390	8.710	8.330	8.580	7.965	40,937,151
2022-12-20	8.690	8.690	8.360	8.380	7.779	29,587,557
2022-12-19	8.760	8.810	8.480	8.550	7.937	41,053,281
2022-12-16	8.680	8.740	8.510	8.720	8.095	22,503,574
2022-12-15	8.910	9.030	8.690	8.710	8.085	30,428,482
2022-12-14	8.850	8.920	8.750	8.900	8.262	31,813,905
2022-12-13	8.500	8.980	8.500	8.910	8.271	60,281,476
2022-12-12	8.590	8.700	8.480	8.490	7.881	29,542,925
2022-12-09	8.680	8.740	8.530	8.650	8.030	28,320,714
2022-12-08	8.920	8.930	8.670	8.730	8.104	35,807,162
2022-12-07	8.860	9.070	8.850	8.960	8.318	31,262,392
2022-12-06	8.940	9.030	8.870	8.920	8.280	28,366,265
2022-12-05	9.000	9.080	8.860	8.960	8.318	34,606,146
2022-12-02	8.790	8.990	8.710	8.950	8.308	43,815,440
2022-12-01	8.670	8.860	8.660	8.780	8.150	32,461,444
2022-11-30	8.660	8.840	8.580	8.620	8.002	38,929,812
2022-11-29	8.580	8.650	8.520	8.650	8.030	22,126,821
2022-11-28	8.460	8.580	8.250	8.580	7.965	26,376,146
2022-11-25	8.530	8.610	8.430	8.550	7.937	18,804,385
2022-11-24	8.450	8.700	8.420	8.530	7.918	21,115,288
2022-11-23	8.500	8.540	8.370	8.450	7.844	16,760,915
2022-11-22	8.730	8.810	8.510	8.540	7.928	26,404,674
2022-11-21	8.700	8.750	8.470	8.720	8.095	31,815,230
2022-11-18	8.740	8.860	8.660	8.780	8.150	38,105,361
2022-11-17	8.560	8.850	8.530	8.750	8.123	34,929,987
2022-11-16	8.700	8.780	8.580	8.600	7.983	24,975,141
2022-11-15	8.650	8.750	8.550	8.720	8.095	27,783,990
2022-11-14	8.760	8.870	8.600	8.650	8.030	34,407,479
2022-11-11	8.810	8.830	8.640	8.690	8.067	24,990,690
2022-11-10	8.520	8.640	8.450	8.600	7.983	24,216,585
2022-11-09	8.750	8.820	8.600	8.600	7.983	32,461,400
2022-11-08	8.830	8.980	8.730	8.830	8.197	24,455,038
2022-11-07	8.800	8.940	8.770	8.840	8.206	20,963,616
2022-11-04	8.600	8.870	8.560	8.820	8.188	35,103,270
2022-11-03	8.530	8.670	8.520	8.600	7.983	23,570,714
2022-11-02	8.500	8.760	8.450	8.640	8.020	37,635,160
2022-11-01	8.400	8.740	8.370	8.590	7.974	47,434,117

← NewerPage 16 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.