Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.700 | 7.280 | 6.670 | 7.190 | 7.190 | 60,429,196 |
| 2026-07-15 | 6.500 | 6.770 | 6.470 | 6.680 | 6.680 | 20,609,100 |
| 2026-07-14 | 6.570 | 6.680 | 6.520 | 6.520 | 6.520 | 19,553,816 |
| 2026-07-13 | 6.420 | 6.810 | 6.360 | 6.610 | 6.610 | 30,401,297 |
| 2026-07-10 | 6.400 | 6.610 | 6.290 | 6.450 | 6.450 | 22,815,600 |
| 2026-07-09 | 6.290 | 6.490 | 6.270 | 6.410 | 6.410 | 25,044,139 |
| 2026-07-08 | 6.560 | 6.560 | 6.250 | 6.320 | 6.320 | 26,514,438 |
| 2026-07-07 | 6.670 | 6.730 | 6.530 | 6.600 | 6.600 | 19,085,912 |
| 2026-07-06 | 6.540 | 6.760 | 6.490 | 6.750 | 6.750 | 37,227,800 |
| 2026-07-03 | 6.560 | 6.680 | 6.380 | 6.480 | 6.480 | 26,718,801 |
| 2026-07-02 | 6.610 | 6.670 | 6.440 | 6.600 | 6.600 | 27,156,411 |
| 2026-07-01 | 6.310 | 6.680 | 6.250 | 6.560 | 6.560 | 33,362,393 |
| 2026-06-30 | 6.190 | 6.390 | 6.150 | 6.310 | 6.310 | 26,726,100 |
| 2026-06-29 | 5.800 | 6.250 | 5.640 | 6.230 | 6.230 | 43,546,900 |
| 2026-06-26 | 5.920 | 6.000 | 5.690 | 5.830 | 5.830 | 32,571,760 |
| 2026-06-25 | 5.820 | 5.890 | 5.750 | 5.850 | 5.850 | 15,570,102 |
| 2026-06-24 | 6.040 | 6.060 | 5.820 | 5.860 | 5.860 | 15,519,900 |
| 2026-06-23 | 6.000 | 6.180 | 5.980 | 6.030 | 6.030 | 16,789,254 |
| 2026-06-22 | 5.970 | 6.010 | 5.800 | 5.990 | 5.990 | 19,450,881 |
| 2026-06-18 | 6.200 | 6.200 | 5.980 | 6.020 | 6.020 | 16,800,619 |
| 2026-06-17 | 6.340 | 6.360 | 6.070 | 6.160 | 6.160 | 29,780,051 |
| 2026-06-16 | 6.310 | 6.440 | 6.250 | 6.370 | 6.370 | 27,039,961 |
| 2026-06-15 | 6.320 | 6.420 | 6.250 | 6.310 | 6.310 | 16,246,340 |
| 2026-06-12 | 6.320 | 6.370 | 6.170 | 6.320 | 6.320 | 19,020,689 |
| 2026-06-11 | 6.350 | 6.370 | 6.200 | 6.310 | 6.310 | 12,253,310 |
| 2026-06-10 | 6.160 | 6.380 | 6.110 | 6.350 | 6.350 | 18,045,209 |
| 2026-06-09 | 6.350 | 6.350 | 6.200 | 6.210 | 6.132 | 10,208,011 |
| 2026-06-08 | 6.390 | 6.530 | 6.240 | 6.300 | 6.221 | 17,025,297 |
| 2026-06-05 | 6.440 | 6.520 | 6.300 | 6.400 | 6.320 | 14,036,488 |
| 2026-06-04 | 6.400 | 6.570 | 6.310 | 6.440 | 6.359 | 21,804,788 |
| 2026-06-03 | 6.390 | 6.410 | 6.250 | 6.320 | 6.241 | 15,802,639 |
| 2026-06-02 | 6.650 | 6.660 | 6.330 | 6.380 | 6.300 | 24,058,931 |
| 2026-06-01 | 6.580 | 6.690 | 6.500 | 6.640 | 6.557 | 16,287,800 |
| 2026-05-29 | 6.550 | 6.690 | 6.500 | 6.600 | 6.517 | 15,782,400 |
| 2026-05-28 | 6.690 | 6.720 | 6.400 | 6.580 | 6.497 | 25,647,809 |
| 2026-05-27 | 6.940 | 6.940 | 6.670 | 6.720 | 6.636 | 22,321,242 |
| 2026-05-26 | 6.960 | 7.030 | 6.900 | 6.930 | 6.843 | 13,865,785 |
| 2026-05-25 | 6.950 | 7.010 | 6.880 | 6.980 | 6.892 | 17,364,579 |
| 2026-05-22 | 7.200 | 7.250 | 6.950 | 6.960 | 6.873 | 34,984,611 |
| 2026-05-21 | 7.170 | 7.350 | 7.110 | 7.160 | 7.070 | 25,079,921 |
| 2026-05-20 | 7.290 | 7.290 | 7.140 | 7.180 | 7.090 | 16,559,264 |
| 2026-05-19 | 7.160 | 7.330 | 7.140 | 7.310 | 7.218 | 26,868,636 |
| 2026-05-18 | 7.360 | 7.380 | 7.090 | 7.160 | 7.070 | 29,644,029 |
| 2026-05-15 | 7.540 | 7.570 | 7.320 | 7.360 | 7.268 | 27,488,536 |
| 2026-05-14 | 7.300 | 7.770 | 7.280 | 7.630 | 7.534 | 55,377,432 |
| 2026-05-13 | 7.480 | 7.520 | 7.280 | 7.310 | 7.218 | 40,854,025 |
| 2026-05-12 | 8.040 | 8.100 | 7.420 | 7.520 | 7.426 | 66,045,400 |
| 2026-05-11 | 7.660 | 8.180 | 7.590 | 8.080 | 7.979 | 54,524,562 |
| 2026-05-08 | 8.000 | 8.100 | 7.660 | 7.730 | 7.633 | 37,091,231 |
| 2026-05-07 | 7.990 | 8.120 | 7.940 | 8.010 | 7.909 | 29,916,127 |
| 2026-05-06 | 7.870 | 8.010 | 7.780 | 7.970 | 7.870 | 41,499,667 |
| 2026-04-30 | 7.780 | 8.060 | 7.700 | 7.950 | 7.850 | 34,866,835 |
| 2026-04-29 | 7.690 | 8.100 | 7.670 | 7.840 | 7.742 | 51,998,951 |
| 2026-04-28 | 7.510 | 7.770 | 7.410 | 7.710 | 7.613 | 36,093,199 |
| 2026-04-27 | 7.500 | 7.570 | 7.440 | 7.500 | 7.406 | 16,295,266 |
| 2026-04-24 | 7.800 | 7.800 | 7.480 | 7.550 | 7.455 | 31,937,328 |
| 2026-04-23 | 7.740 | 7.980 | 7.620 | 7.810 | 7.712 | 40,322,494 |
| 2026-04-22 | 7.800 | 8.070 | 7.720 | 7.790 | 7.692 | 32,589,600 |
| 2026-04-21 | 7.910 | 7.980 | 7.780 | 7.840 | 7.742 | 21,982,700 |
| 2026-04-20 | 8.060 | 8.130 | 7.830 | 7.910 | 7.811 | 30,654,212 |
← NewerPage 2 of 2 · 120 trading days
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.