Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.150 | 7.190 | 7.080 | 7.160 | 7.070 | 36,539,484 |
| 2026-01-13 | 7.210 | 7.280 | 7.100 | 7.140 | 7.050 | 42,937,422 |
| 2026-01-12 | 7.300 | 7.300 | 7.170 | 7.240 | 7.149 | 37,902,347 |
| 2026-01-09 | 7.340 | 7.380 | 7.270 | 7.310 | 7.218 | 26,431,545 |
| 2026-01-08 | 7.320 | 7.380 | 7.280 | 7.340 | 7.248 | 18,101,133 |
| 2026-01-07 | 7.440 | 7.510 | 7.310 | 7.310 | 7.218 | 26,658,500 |
| 2026-01-06 | 7.400 | 7.480 | 7.330 | 7.450 | 7.356 | 28,057,136 |
| 2026-01-05 | 7.380 | 7.440 | 7.250 | 7.400 | 7.307 | 28,093,500 |
| 2025-12-31 | 7.570 | 7.590 | 7.320 | 7.370 | 7.277 | 33,751,753 |
| 2025-12-30 | 7.240 | 7.770 | 7.240 | 7.600 | 7.505 | 66,353,482 |
| 2025-12-29 | 7.220 | 7.310 | 7.180 | 7.240 | 7.149 | 20,897,204 |
| 2025-12-26 | 7.160 | 7.260 | 7.140 | 7.230 | 7.139 | 18,816,325 |
| 2025-12-25 | 7.110 | 7.220 | 7.080 | 7.170 | 7.080 | 13,670,167 |
| 2025-12-24 | 7.200 | 7.230 | 7.040 | 7.110 | 7.021 | 27,012,867 |
| 2025-12-23 | 7.320 | 7.350 | 7.190 | 7.230 | 7.139 | 16,315,500 |
| 2025-12-22 | 7.370 | 7.420 | 7.290 | 7.340 | 7.248 | 21,345,186 |
| 2025-12-19 | 7.280 | 7.420 | 7.250 | 7.400 | 7.307 | 25,243,268 |
| 2025-12-18 | 7.200 | 7.370 | 7.180 | 7.260 | 7.169 | 25,926,504 |
| 2025-12-17 | 7.400 | 7.400 | 7.120 | 7.250 | 7.159 | 36,026,667 |
| 2025-12-16 | 7.300 | 7.350 | 7.210 | 7.250 | 7.159 | 29,683,869 |
| 2025-12-15 | 7.130 | 7.560 | 7.130 | 7.340 | 7.248 | 70,034,607 |
| 2025-12-12 | 6.830 | 7.070 | 6.830 | 6.940 | 6.853 | 26,133,206 |
| 2025-12-11 | 6.940 | 6.950 | 6.780 | 6.840 | 6.754 | 23,891,398 |
| 2025-12-10 | 6.880 | 6.960 | 6.870 | 6.930 | 6.843 | 13,015,500 |
| 2025-12-09 | 6.920 | 6.970 | 6.860 | 6.900 | 6.813 | 14,695,800 |
| 2025-12-08 | 6.990 | 6.990 | 6.890 | 6.920 | 6.833 | 16,923,800 |
| 2025-12-05 | 6.930 | 6.990 | 6.900 | 6.960 | 6.873 | 10,963,797 |
| 2025-12-04 | 6.980 | 7.010 | 6.880 | 6.920 | 6.833 | 19,423,944 |
| 2025-12-03 | 7.170 | 7.170 | 6.970 | 7.010 | 6.922 | 22,332,724 |
| 2025-12-02 | 7.140 | 7.170 | 7.080 | 7.120 | 7.031 | 14,774,164 |
| 2025-12-01 | 7.250 | 7.300 | 7.070 | 7.150 | 7.060 | 24,975,144 |
| 2025-11-28 | 7.170 | 7.310 | 7.130 | 7.260 | 7.169 | 15,629,884 |
| 2025-11-27 | 7.140 | 7.270 | 7.120 | 7.170 | 7.080 | 17,591,626 |
| 2025-11-26 | 7.260 | 7.290 | 7.130 | 7.140 | 7.050 | 23,836,825 |
| 2025-11-25 | 7.380 | 7.410 | 7.260 | 7.270 | 7.179 | 30,853,741 |
| 2025-11-24 | 7.330 | 7.670 | 7.330 | 7.390 | 7.297 | 45,214,016 |
| 2025-11-21 | 7.350 | 7.450 | 7.100 | 7.140 | 7.050 | 26,951,300 |
| 2025-11-20 | 7.520 | 7.540 | 7.350 | 7.390 | 7.297 | 20,968,177 |
| 2025-11-19 | 7.550 | 7.580 | 7.450 | 7.530 | 7.435 | 15,149,629 |
| 2025-11-18 | 7.600 | 7.660 | 7.480 | 7.550 | 7.455 | 23,019,405 |
| 2025-11-17 | 7.670 | 7.720 | 7.530 | 7.640 | 7.544 | 35,434,876 |
| 2025-11-14 | 7.660 | 7.830 | 7.630 | 7.630 | 7.534 | 27,171,700 |
| 2025-11-13 | 7.620 | 7.740 | 7.540 | 7.690 | 7.593 | 28,794,275 |
| 2025-11-12 | 7.700 | 7.780 | 7.570 | 7.610 | 7.514 | 27,446,097 |
| 2025-11-11 | 7.680 | 7.780 | 7.530 | 7.710 | 7.613 | 41,385,848 |
| 2025-11-10 | 7.400 | 7.750 | 7.340 | 7.680 | 7.584 | 40,315,526 |
| 2025-11-07 | 7.370 | 7.620 | 7.330 | 7.390 | 7.297 | 30,816,015 |
| 2025-11-06 | 7.430 | 7.490 | 7.360 | 7.380 | 7.287 | 24,855,021 |
| 2025-11-05 | 7.360 | 7.530 | 7.330 | 7.450 | 7.356 | 18,129,332 |
| 2025-11-04 | 7.510 | 7.550 | 7.400 | 7.400 | 7.307 | 19,662,613 |
| 2025-11-03 | 7.430 | 7.620 | 7.350 | 7.550 | 7.455 | 31,954,867 |
| 2025-10-31 | 7.450 | 7.490 | 7.370 | 7.380 | 7.287 | 22,788,998 |
| 2025-10-30 | 7.740 | 7.800 | 7.400 | 7.410 | 7.317 | 39,903,484 |
| 2025-10-29 | 7.850 | 7.850 | 7.660 | 7.800 | 7.702 | 20,048,893 |
| 2025-10-28 | 7.890 | 7.920 | 7.760 | 7.810 | 7.712 | 21,405,240 |
| 2025-10-27 | 7.500 | 7.980 | 7.440 | 7.890 | 7.791 | 50,659,642 |
| 2025-10-24 | 7.510 | 7.600 | 7.460 | 7.490 | 7.396 | 20,735,808 |
| 2025-10-23 | 7.550 | 7.670 | 7.430 | 7.520 | 7.426 | 25,203,713 |
| 2025-10-22 | 7.770 | 7.850 | 7.540 | 7.560 | 7.465 | 26,473,828 |
| 2025-10-21 | 7.760 | 7.850 | 7.630 | 7.810 | 7.712 | 28,781,549 |
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.