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
2025-10-20	7.840	8.170	7.700	7.740	7.643	45,612,546
2025-10-17	7.620	7.920	7.600	7.780	7.682	57,690,825
2025-10-16	7.660	7.800	7.540	7.670	7.574	40,392,204
2025-10-15	7.650	7.730	7.570	7.680	7.584	28,693,335
2025-10-14	7.590	7.730	7.540	7.650	7.554	49,741,699
2025-10-13	7.480	7.780	7.440	7.560	7.465	54,270,029
2025-10-10	7.150	7.760	7.120	7.720	7.623	77,357,724
2025-10-09	7.300	7.310	7.090	7.180	7.090	50,150,336
2025-09-30	7.460	7.470	7.290	7.370	7.277	34,415,900
2025-09-29	7.540	7.540	7.330	7.460	7.366	34,269,153
2025-09-26	7.550	7.650	7.500	7.540	7.445	27,909,456
2025-09-25	7.650	7.680	7.480	7.570	7.475	33,845,375
2025-09-24	7.500	7.770	7.420	7.700	7.603	42,518,416
2025-09-23	7.560	7.610	7.420	7.510	7.416	39,175,625
2025-09-22	7.640	7.670	7.380	7.560	7.465	46,764,711
2025-09-19	7.520	7.740	7.430	7.680	7.584	56,335,539
2025-09-18	7.930	7.940	7.430	7.540	7.445	106,215,828
2025-09-17	8.120	8.180	7.850	7.970	7.870	67,068,121
2025-09-16	7.950	8.240	7.800	8.040	7.939	122,652,036
2025-09-15	7.540	8.100	7.530	8.050	7.949	146,362,552
2025-09-12	7.430	7.650	7.400	7.440	7.347	166,440,392
2025-09-11	6.890	7.520	6.850	7.520	7.426	177,082,160
2025-09-10	6.720	6.840	6.700	6.840	6.754	33,249,524
2025-09-09	6.810	6.860	6.720	6.760	6.675	34,353,361
2025-09-08	6.670	6.850	6.670	6.830	6.744	52,174,428
2025-09-05	6.620	6.640	6.520	6.640	6.557	28,054,754
2025-09-04	6.580	6.650	6.540	6.620	6.537	33,952,017
2025-09-03	6.750	6.790	6.570	6.580	6.497	34,933,310
2025-09-02	6.710	6.740	6.620	6.730	6.646	44,174,409
2025-09-01	6.680	6.750	6.620	6.700	6.616	36,861,500
2025-08-29	6.690	6.740	6.620	6.630	6.547	34,919,452
2025-08-28	6.780	6.810	6.560	6.680	6.596	55,176,598
2025-08-27	6.940	6.970	6.710	6.730	6.646	71,246,753
2025-08-26	6.670	7.060	6.630	6.970	6.883	102,744,547
2025-08-25	6.600	6.620	6.560	6.620	6.537	39,990,721
2025-08-22	6.660	6.680	6.530	6.600	6.517	35,192,635
2025-08-21	6.560	6.610	6.520	6.600	6.517	39,855,948
2025-08-20	6.480	6.530	6.450	6.530	6.448	22,790,447
2025-08-19	6.470	6.520	6.450	6.490	6.409	26,675,998
2025-08-18	6.450	6.480	6.430	6.460	6.379	34,119,241
2025-08-15	6.410	6.450	6.400	6.430	6.349	29,854,908
2025-08-14	6.540	6.550	6.410	6.410	6.330	27,152,016
2025-08-13	6.580	6.600	6.480	6.530	6.448	28,099,228
2025-08-12	6.600	6.660	6.550	6.560	6.478	23,522,407
2025-08-11	6.580	6.630	6.550	6.590	6.507	33,251,616
2025-08-08	6.460	6.590	6.450	6.580	6.497	40,212,616
2025-08-07	6.430	6.450	6.400	6.450	6.369	19,009,899
2025-08-06	6.450	6.460	6.380	6.440	6.359	25,200,312
2025-08-05	6.420	6.450	6.380	6.450	6.369	18,167,164
2025-08-04	6.410	6.440	6.370	6.420	6.339	16,135,802
2025-08-01	6.390	6.460	6.370	6.430	6.349	18,189,284
2025-07-31	6.540	6.540	6.370	6.390	6.310	31,586,048
2025-07-30	6.500	6.580	6.480	6.530	6.448	23,077,248
2025-07-29	6.600	6.610	6.440	6.500	6.418	29,340,200
2025-07-28	6.630	6.650	6.570	6.610	6.527	20,998,309
2025-07-25	6.680	6.730	6.610	6.620	6.537	27,316,685
2025-07-24	6.600	6.640	6.500	6.630	6.547	41,872,711
2025-07-23	6.760	6.880	6.590	6.630	6.547	73,809,216
2025-07-22	6.490	6.700	6.450	6.670	6.586	53,481,182
2025-07-21	6.350	6.530	6.340	6.500	6.418	43,866,058

← NewerPage 5 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.