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
2022-10-31	8.100	8.470	7.970	8.430	7.826	55,303,386
2022-10-28	8.320	8.380	7.980	8.040	7.464	59,697,349
2022-10-27	8.300	8.400	8.160	8.290	7.696	41,063,766
2022-10-26	8.600	8.650	8.200	8.280	7.686	64,654,963
2022-10-25	9.110	9.250	8.520	8.560	7.946	62,643,433
2022-10-24	9.650	9.670	9.120	9.170	8.512	39,023,293
2022-10-21	9.660	9.770	9.540	9.670	8.977	17,955,398
2022-10-20	9.810	9.950	9.610	9.650	8.958	27,658,022
2022-10-19	10.150	10.390	9.870	9.900	9.190	24,995,612
2022-10-18	10.130	10.620	10.120	10.210	9.478	33,452,667
2022-10-17	10.010	10.230	9.850	10.110	9.385	26,542,490
2022-10-14	10.060	10.150	9.960	10.110	9.385	27,243,804
2022-10-13	9.790	10.360	9.670	10.090	9.367	44,397,148
2022-10-12	9.760	10.020	9.560	9.880	9.172	44,540,026
2022-10-11	9.630	9.860	9.460	9.680	8.986	36,735,673
2022-10-10	9.670	10.000	9.510	9.700	9.004	52,825,242
2022-09-30	9.260	9.340	9.070	9.210	8.550	20,899,092
2022-09-29	9.300	9.490	9.180	9.270	8.605	26,023,418
2022-09-28	9.330	9.470	9.160	9.190	8.531	29,023,281
2022-09-27	9.140	9.410	9.040	9.390	8.717	32,648,286
2022-09-26	9.330	9.430	9.000	9.080	8.429	33,702,564
2022-09-23	9.770	9.800	9.330	9.460	8.782	25,458,756
2022-09-22	9.840	9.950	9.720	9.770	9.069	20,047,699
2022-09-21	10.010	10.090	9.810	9.890	9.181	25,241,816
2022-09-20	10.350	10.400	10.010	10.060	9.339	29,516,417
2022-09-19	10.340	10.650	10.170	10.300	9.561	26,276,107
2022-09-16	10.500	10.670	10.230	10.270	9.534	24,050,400
2022-09-15	10.970	11.050	10.280	10.480	9.729	32,901,547
2022-09-14	11.170	11.280	10.910	10.970	10.183	23,804,668
2022-09-13	11.200	11.470	10.880	11.380	10.564	32,891,054
2022-09-09	11.230	11.370	10.990	11.060	10.267	26,604,432
2022-09-08	11.640	11.990	11.080	11.150	10.350	39,159,951
2022-09-07	11.550	11.720	11.450	11.670	10.833	22,990,307
2022-09-06	11.650	11.780	11.500	11.590	10.759	25,485,802
2022-09-05	11.980	12.100	11.390	11.660	10.824	29,516,808
2022-09-02	11.640	12.070	11.550	11.880	11.028	25,682,749
2022-09-01	11.700	11.950	11.590	11.640	10.805	23,580,830
2022-08-31	12.120	12.330	11.650	11.790	10.945	28,992,563
2022-08-30	11.900	12.370	11.840	12.180	11.307	31,303,237
2022-08-29	11.850	12.330	11.800	12.040	11.177	46,608,592
2022-08-26	11.720	11.990	11.570	11.770	10.926	35,496,520
2022-08-25	11.700	11.960	11.570	11.720	10.880	31,082,775
2022-08-24	11.810	12.080	11.480	11.540	10.713	39,653,555
2022-08-23	11.480	11.850	11.360	11.700	10.861	35,468,557
2022-08-22	11.290	11.680	11.210	11.510	10.685	34,746,407
2022-08-19	11.000	11.540	10.840	11.310	10.499	42,724,624
2022-08-18	11.120	11.350	10.850	10.910	10.128	24,422,637
2022-08-17	11.280	11.440	11.090	11.220	10.415	35,239,905
2022-08-16	10.650	11.190	10.600	11.150	10.350	48,044,797
2022-08-15	10.710	10.800	10.450	10.670	9.905	32,664,504
2022-08-12	10.920	10.980	10.520	10.570	9.812	30,067,300
2022-08-11	10.910	11.210	10.850	10.940	10.156	20,192,051
2022-08-10	10.800	11.150	10.760	10.910	10.128	25,337,596
2022-08-09	11.330	11.380	10.730	10.830	10.053	42,074,847
2022-08-08	11.520	11.970	11.370	11.420	10.601	24,062,932
2022-08-05	11.740	11.750	11.160	11.430	10.610	30,366,163
2022-08-04	11.370	11.850	11.340	11.660	10.824	26,213,260
2022-08-03	11.870	12.020	11.230	11.280	10.471	32,670,039
2022-08-02	11.850	12.230	11.510	11.910	11.056	41,027,403
2022-08-01	12.070	12.230	11.880	11.930	11.075	32,837,055

← NewerPage 17 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.