Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.200 | 8.250 | 7.960 | 8.020 | 7.919 | 41,751,441 |
| 2026-04-16 | 8.270 | 8.350 | 8.150 | 8.320 | 8.216 | 37,657,478 |
| 2026-04-15 | 8.050 | 8.460 | 7.900 | 8.350 | 8.245 | 63,200,124 |
| 2026-04-14 | 7.720 | 8.170 | 7.620 | 8.110 | 8.008 | 60,099,696 |
| 2026-04-13 | 7.630 | 7.880 | 7.580 | 7.750 | 7.653 | 32,597,727 |
| 2026-04-10 | 7.730 | 7.790 | 7.570 | 7.650 | 7.554 | 29,573,250 |
| 2026-04-09 | 7.780 | 7.940 | 7.700 | 7.720 | 7.623 | 26,723,400 |
| 2026-04-08 | 7.740 | 7.890 | 7.690 | 7.810 | 7.712 | 38,972,403 |
| 2026-04-07 | 7.310 | 8.000 | 7.160 | 7.830 | 7.732 | 57,127,951 |
| 2026-04-03 | 7.600 | 7.640 | 7.340 | 7.390 | 7.297 | 25,189,886 |
| 2026-04-02 | 7.300 | 7.790 | 7.290 | 7.630 | 7.534 | 45,602,401 |
| 2026-04-01 | 7.350 | 7.430 | 7.270 | 7.330 | 7.238 | 16,150,500 |
| 2026-03-31 | 7.370 | 7.450 | 7.240 | 7.280 | 7.189 | 18,629,895 |
| 2026-03-30 | 7.200 | 7.480 | 7.200 | 7.370 | 7.277 | 24,143,526 |
| 2026-03-27 | 7.030 | 7.330 | 7.000 | 7.300 | 7.208 | 28,556,947 |
| 2026-03-26 | 7.130 | 7.290 | 7.070 | 7.100 | 7.011 | 19,263,508 |
| 2026-03-25 | 7.010 | 7.210 | 7.010 | 7.150 | 7.060 | 26,270,132 |
| 2026-03-24 | 7.100 | 7.150 | 6.790 | 7.090 | 7.001 | 43,806,356 |
| 2026-03-23 | 7.560 | 7.610 | 6.990 | 7.060 | 6.971 | 56,501,549 |
| 2026-03-20 | 7.740 | 7.880 | 7.620 | 7.640 | 7.544 | 32,699,884 |
| 2026-03-19 | 7.690 | 7.920 | 7.600 | 7.710 | 7.613 | 41,196,778 |
| 2026-03-18 | 7.650 | 7.730 | 7.540 | 7.690 | 7.593 | 34,028,291 |
| 2026-03-17 | 7.810 | 7.940 | 7.650 | 7.670 | 7.574 | 40,138,017 |
| 2026-03-16 | 7.700 | 8.000 | 7.680 | 7.840 | 7.742 | 49,706,747 |
| 2026-03-13 | 7.730 | 7.800 | 7.670 | 7.680 | 7.584 | 32,229,700 |
| 2026-03-12 | 7.720 | 7.840 | 7.610 | 7.780 | 7.682 | 35,644,744 |
| 2026-03-11 | 7.610 | 7.740 | 7.550 | 7.710 | 7.613 | 40,265,269 |
| 2026-03-10 | 7.460 | 7.760 | 7.360 | 7.610 | 7.514 | 54,646,878 |
| 2026-03-09 | 7.240 | 7.550 | 7.230 | 7.450 | 7.356 | 64,482,929 |
| 2026-03-06 | 6.970 | 7.320 | 6.960 | 7.280 | 7.189 | 46,655,940 |
| 2026-03-05 | 7.190 | 7.210 | 6.970 | 6.990 | 6.902 | 30,514,909 |
| 2026-03-04 | 7.160 | 7.240 | 7.120 | 7.170 | 7.080 | 27,175,500 |
| 2026-03-03 | 7.140 | 7.280 | 7.110 | 7.160 | 7.070 | 36,839,766 |
| 2026-03-02 | 7.140 | 7.230 | 7.110 | 7.150 | 7.060 | 20,294,300 |
| 2026-02-27 | 7.050 | 7.210 | 7.020 | 7.190 | 7.100 | 26,883,658 |
| 2026-02-26 | 7.000 | 7.060 | 6.990 | 7.060 | 6.971 | 17,302,074 |
| 2026-02-25 | 6.930 | 7.050 | 6.930 | 7.000 | 6.912 | 16,095,835 |
| 2026-02-24 | 6.950 | 6.970 | 6.910 | 6.930 | 6.843 | 10,661,647 |
| 2026-02-13 | 7.000 | 7.040 | 6.910 | 6.920 | 6.833 | 22,174,300 |
| 2026-02-12 | 7.100 | 7.110 | 7.020 | 7.020 | 6.932 | 16,394,983 |
| 2026-02-11 | 7.080 | 7.130 | 7.060 | 7.110 | 7.021 | 10,685,880 |
| 2026-02-10 | 7.120 | 7.130 | 7.060 | 7.080 | 6.991 | 9,173,300 |
| 2026-02-09 | 7.100 | 7.140 | 7.070 | 7.120 | 7.031 | 14,661,639 |
| 2026-02-06 | 7.060 | 7.140 | 7.040 | 7.060 | 6.971 | 15,458,600 |
| 2026-02-05 | 7.120 | 7.180 | 7.070 | 7.100 | 7.011 | 19,595,185 |
| 2026-02-04 | 7.080 | 7.140 | 6.980 | 7.130 | 7.040 | 25,499,710 |
| 2026-02-03 | 7.000 | 7.080 | 6.950 | 7.030 | 6.942 | 21,619,610 |
| 2026-02-02 | 7.170 | 7.180 | 7.010 | 7.020 | 6.932 | 39,477,099 |
| 2026-01-30 | 7.260 | 7.410 | 7.220 | 7.260 | 7.169 | 43,531,495 |
| 2026-01-29 | 7.230 | 7.300 | 7.190 | 7.280 | 7.189 | 33,312,900 |
| 2026-01-28 | 7.120 | 7.290 | 7.080 | 7.230 | 7.139 | 40,739,034 |
| 2026-01-27 | 7.220 | 7.240 | 7.030 | 7.150 | 7.060 | 41,132,126 |
| 2026-01-26 | 7.030 | 7.190 | 6.990 | 7.180 | 7.090 | 40,236,241 |
| 2026-01-23 | 7.000 | 7.050 | 6.990 | 7.040 | 6.952 | 20,393,873 |
| 2026-01-22 | 7.080 | 7.090 | 6.970 | 7.000 | 6.912 | 23,051,069 |
| 2026-01-21 | 7.110 | 7.130 | 7.030 | 7.050 | 6.961 | 26,521,056 |
| 2026-01-20 | 7.120 | 7.200 | 7.110 | 7.140 | 7.050 | 23,373,666 |
| 2026-01-19 | 7.100 | 7.160 | 7.090 | 7.140 | 7.050 | 19,616,700 |
| 2026-01-16 | 7.150 | 7.160 | 7.070 | 7.070 | 6.981 | 24,742,642 |
| 2026-01-15 | 7.170 | 7.210 | 7.130 | 7.160 | 7.070 | 23,942,630 |
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.