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
2022-05-05	8.960	9.160	8.700	8.900	8.262	23,563,972
2022-04-29	9.170	9.270	8.820	8.960	8.318	23,255,856
2022-04-28	9.400	9.400	8.970	9.050	8.401	13,547,120
2022-04-27	8.900	9.480	8.610	9.420	8.745	19,676,276
2022-04-26	9.640	9.690	8.960	9.050	8.401	18,189,575
2022-04-25	10.500	10.570	9.590	9.660	8.967	24,176,951
2022-04-22	10.380	10.700	10.150	10.660	9.896	25,954,723
2022-04-21	11.310	11.460	10.410	10.500	9.747	32,857,985
2022-04-20	11.700	11.960	11.330	11.390	10.573	26,482,938
2022-04-19	12.190	12.590	11.510	11.750	10.907	36,516,432
2022-04-18	11.360	12.170	11.350	12.020	11.158	23,757,175
2022-04-15	11.640	11.740	11.300	11.350	10.536	14,043,035
2022-04-14	11.660	11.800	11.280	11.670	10.833	13,668,305
2022-04-13	11.880	12.130	11.580	11.700	10.861	11,268,673
2022-04-12	11.680	12.090	11.400	12.010	11.149	21,327,851
2022-04-11	11.430	11.910	11.360	11.680	10.842	21,961,289
2022-04-08	12.070	12.100	11.200	11.440	10.620	32,503,028
2022-04-07	12.700	12.700	11.900	12.050	11.186	20,438,206
2022-04-06	12.470	12.790	12.320	12.730	11.817	17,320,285
2022-04-01	12.250	12.790	11.910	12.480	11.585	24,237,414
2022-03-31	12.550	12.670	11.820	12.170	11.297	32,962,412
2022-03-30	12.480	12.790	12.390	12.580	11.678	22,385,119
2022-03-29	12.340	13.200	12.300	12.730	11.817	35,753,499
2022-03-28	12.370	12.630	12.240	12.450	11.557	16,666,235
2022-03-25	12.230	12.650	12.100	12.390	11.502	20,207,555
2022-03-24	12.190	12.580	12.130	12.370	11.483	13,902,437
2022-03-23	12.220	12.370	11.970	12.250	11.372	21,565,153
2022-03-22	11.900	12.600	11.880	12.320	11.437	29,089,092
2022-03-21	11.920	12.170	11.680	11.980	11.121	22,936,983
2022-03-18	11.110	11.950	11.070	11.810	10.963	23,786,787
2022-03-17	10.860	11.480	10.850	11.240	10.434	20,317,523
2022-03-16	10.900	10.930	10.200	10.840	10.063	20,376,861
2022-03-15	10.810	11.320	10.640	10.650	9.886	24,579,195
2022-03-14	11.340	11.590	10.940	10.940	10.156	18,822,513
2022-03-11	10.850	11.600	10.780	11.430	10.610	22,983,909
2022-03-10	11.250	11.310	10.960	11.010	10.221	14,021,559
2022-03-09	11.230	11.420	10.500	11.130	10.332	20,175,567
2022-03-08	11.570	11.720	11.130	11.190	10.388	21,425,533
2022-03-07	11.840	11.930	11.450	11.590	10.759	21,217,017
2022-03-04	11.710	12.140	11.700	11.850	11.000	21,928,919
2022-03-03	11.800	11.970	11.720	11.750	10.907	18,420,639
2022-03-02	11.930	12.070	11.700	11.850	11.000	23,790,011
2022-03-01	11.340	12.240	11.260	12.110	11.242	38,097,462
2022-02-28	11.090	11.380	10.910	11.190	10.388	15,204,348
2022-02-25	11.120	11.260	11.000	11.080	10.286	12,122,895
2022-02-24	11.260	11.300	10.820	11.040	10.248	23,810,292
2022-02-23	11.690	12.000	11.180	11.260	10.453	27,392,388
2022-02-22	11.710	11.750	11.470	11.580	10.750	14,956,980
2022-02-21	11.800	12.050	11.710	11.780	10.935	17,200,192
2022-02-18	11.630	12.200	11.580	11.930	11.075	22,332,719
2022-02-17	11.420	11.940	11.230	11.800	10.954	27,344,939
2022-02-16	11.710	11.780	11.340	11.420	10.601	25,340,210
2022-02-15	11.790	11.850	11.440	11.730	10.889	22,117,494
2022-02-14	12.200	12.440	11.500	11.580	10.750	40,343,053
2022-02-11	12.650	12.700	12.260	12.320	11.437	35,035,101
2022-02-10	12.080	12.830	12.010	12.750	11.836	57,529,976
2022-02-09	11.500	12.150	11.460	12.110	11.242	52,399,119
2022-02-08	11.290	11.540	11.020	11.500	10.675	33,350,245
2022-02-07	10.850	11.200	10.050	11.010	10.221	33,459,193
2022-01-28	10.320	10.900	10.280	10.640	9.877	29,126,173

← NewerPage 19 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.