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
2022-07-29	11.650	12.500	11.580	12.130	11.260	45,315,063
2022-07-28	11.700	12.150	11.610	11.650	10.815	35,814,753
2022-07-27	11.750	11.810	11.360	11.550	10.722	28,428,839
2022-07-26	11.800	12.040	11.700	11.800	10.954	19,514,730
2022-07-25	11.900	12.120	11.700	11.800	10.954	26,365,400
2022-07-22	12.110	12.350	11.790	11.930	11.075	31,368,338
2022-07-21	12.230	12.640	12.180	12.330	11.446	28,685,144
2022-07-20	12.670	12.750	12.130	12.330	11.446	33,934,377
2022-07-19	12.480	12.700	12.030	12.570	11.669	50,597,816
2022-07-18	12.150	12.730	12.020	12.510	11.613	35,949,945
2022-07-15	12.500	12.760	12.190	12.240	11.362	30,006,069
2022-07-14	12.300	12.700	12.300	12.610	11.706	37,040,342
2022-07-13	12.230	12.670	11.900	12.560	11.659	60,285,530
2022-07-12	12.720	12.980	12.120	12.200	11.325	68,369,167
2022-07-11	12.200	12.940	12.110	12.660	11.752	79,632,687
2022-07-08	11.900	12.560	11.550	12.280	11.399	80,164,828
2022-07-07	11.140	12.180	11.140	11.820	10.972	93,053,248
2022-07-06	11.370	11.510	10.940	11.070	10.276	66,659,958
2022-07-05	11.180	11.620	10.910	11.480	10.657	128,267,885
2022-07-04	10.210	10.970	10.210	10.970	10.183	67,973,447
2022-07-01	9.720	10.170	9.660	9.970	9.255	48,783,197
2022-06-30	9.550	9.750	9.320	9.720	9.023	48,277,272
2022-06-29	10.240	10.280	9.520	9.550	8.865	68,653,172
2022-06-28	10.560	10.890	10.230	10.280	9.543	65,844,828
2022-06-27	10.060	10.590	10.000	10.490	9.738	73,389,656
2022-06-24	10.200	10.270	9.770	9.830	9.125	90,311,594
2022-06-23	10.250	10.450	10.120	10.280	9.543	28,994,867
2022-06-22	10.190	10.660	10.030	10.400	9.654	32,946,541
2022-06-21	10.240	10.430	10.010	10.190	9.459	18,453,780
2022-06-20	10.100	10.370	10.070	10.260	9.524	22,455,254
2022-06-17	10.140	10.380	9.970	10.070	9.348	23,741,070
2022-06-16	10.040	10.580	9.960	10.290	9.552	32,910,171
2022-06-15	9.920	10.280	9.900	10.010	9.292	23,883,949
2022-06-14	9.600	10.370	9.550	10.020	9.302	45,969,957
2022-06-13	9.500	9.870	9.470	9.610	8.921	26,916,445
2022-06-10	9.640	9.640	9.440	9.570	8.884	18,555,690
2022-06-09	9.650	9.900	9.520	9.720	9.023	22,675,725
2022-06-08	10.000	10.000	9.520	9.650	8.958	22,688,813
2022-06-07	9.500	9.850	9.400	9.810	9.107	24,232,128
2022-06-06	9.470	9.580	9.320	9.540	8.856	16,332,297
2022-06-02	9.580	9.620	9.160	9.550	8.865	19,255,668
2022-06-01	9.950	9.970	9.480	9.550	8.865	23,129,892
2022-05-31	9.380	10.080	9.310	9.950	9.237	24,210,351
2022-05-30	9.300	9.420	9.250	9.380	8.707	12,997,000
2022-05-27	9.210	9.350	9.170	9.260	8.596	16,410,684
2022-05-26	9.350	9.360	9.130	9.210	8.550	16,202,140
2022-05-25	8.920	9.370	8.920	9.330	8.661	24,870,619
2022-05-24	9.200	9.230	8.920	8.960	8.318	17,980,600
2022-05-23	9.050	9.350	9.050	9.240	8.577	20,696,009
2022-05-20	8.930	9.160	8.900	9.010	8.364	14,701,860
2022-05-19	8.710	9.080	8.690	8.900	8.262	25,232,938
2022-05-18	9.100	9.140	8.830	8.890	8.253	20,259,585
2022-05-17	9.180	9.300	8.980	9.130	8.475	18,518,458
2022-05-16	8.980	9.240	8.940	9.180	8.522	24,075,582
2022-05-13	8.920	9.140	8.740	8.910	8.271	12,893,409
2022-05-12	8.810	9.080	8.720	8.900	8.262	14,330,689
2022-05-11	9.080	9.120	8.840	8.850	8.215	23,250,087
2022-05-10	8.910	9.060	8.670	9.050	8.401	15,701,703
2022-05-09	8.780	9.150	8.660	9.050	8.401	16,068,481
2022-05-06	8.710	8.720	8.350	8.690	8.067	16,629,907

← NewerPage 18 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.