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
2025-07-18	6.340	6.360	6.320	6.360	6.280	16,383,457
2025-07-17	6.350	6.370	6.300	6.340	6.260	18,300,300
2025-07-16	6.290	6.340	6.290	6.330	6.251	20,413,423
2025-07-15	6.380	6.410	6.270	6.290	6.211	24,826,201
2025-07-14	6.350	6.450	6.340	6.400	6.320	31,008,200
2025-07-11	6.330	6.390	6.330	6.350	6.270	26,192,500
2025-07-10	6.360	6.390	6.300	6.350	6.270	22,231,459
2025-07-09	6.280	6.360	6.260	6.310	6.231	32,612,354
2025-07-08	6.270	6.300	6.240	6.290	6.211	18,549,385
2025-07-07	6.270	6.270	6.230	6.270	6.191	14,194,485
2025-07-04	6.270	6.320	6.260	6.270	6.191	24,135,132
2025-07-03	6.290	6.330	6.250	6.270	6.191	28,146,891
2025-07-02	6.190	6.260	6.180	6.260	6.181	29,218,725
2025-07-01	6.190	6.200	6.160	6.190	6.112	17,841,926
2025-06-30	6.230	6.230	6.160	6.190	6.112	21,164,672
2025-06-27	6.210	6.240	6.190	6.210	6.132	15,810,246
2025-06-26	6.230	6.230	6.190	6.210	6.132	16,850,205
2025-06-25	6.210	6.230	6.170	6.220	6.142	20,919,426
2025-06-24	6.150	6.210	6.140	6.200	6.122	14,880,859
2025-06-23	6.110	6.160	6.080	6.140	6.063	13,168,359
2025-06-20	6.140	6.170	6.110	6.130	6.053	13,076,092
2025-06-19	6.200	6.220	6.110	6.130	6.053	22,455,800
2025-06-18	6.270	6.290	6.200	6.210	6.132	23,849,500
2025-06-17	6.220	6.260	6.210	6.260	6.181	18,871,200
2025-06-16	6.280	6.280	6.190	6.220	6.142	33,751,700
2025-06-13	6.380	6.380	6.280	6.280	6.201	23,048,200
2025-06-12	6.400	6.410	6.320	6.380	6.300	24,574,474
2025-06-11	6.240	6.440	6.230	6.400	6.320	44,044,498
2025-06-10	6.310	6.320	6.210	6.260	6.181	27,313,365
2025-06-09	6.230	6.320	6.220	6.300	6.221	25,113,000
2025-06-06	6.220	6.260	6.190	6.230	6.152	18,754,295
2025-06-05	6.360	6.380	6.190	6.210	6.132	42,605,600
2025-06-04	6.480	6.560	6.440	6.550	6.251	35,549,970
2025-06-03	6.430	6.510	6.420	6.500	6.203	38,896,172
2025-05-30	6.310	6.560	6.300	6.490	6.193	83,910,432
2025-05-29	6.290	6.320	6.270	6.300	6.012	14,028,783
2025-05-28	6.290	6.300	6.270	6.280	5.993	10,329,077
2025-05-27	6.270	6.300	6.260	6.290	6.002	12,658,200
2025-05-26	6.250	6.300	6.240	6.280	5.993	14,681,941
2025-05-23	6.330	6.340	6.260	6.260	5.974	24,162,814
2025-05-22	6.400	6.410	6.320	6.330	6.041	20,777,579
2025-05-21	6.430	6.450	6.390	6.400	6.107	18,823,835
2025-05-20	6.360	6.460	6.350	6.440	6.146	30,142,883
2025-05-19	6.350	6.370	6.320	6.360	6.069	13,256,952
2025-05-16	6.380	6.390	6.320	6.340	6.050	21,270,037
2025-05-15	6.350	6.430	6.350	6.390	6.098	28,808,406
2025-05-14	6.350	6.370	6.320	6.360	6.069	17,357,407
2025-05-13	6.360	6.380	6.330	6.350	6.060	19,644,500
2025-05-12	6.370	6.390	6.290	6.350	6.060	26,874,334
2025-05-09	6.420	6.440	6.360	6.370	6.079	21,095,700
2025-05-08	6.410	6.420	6.360	6.410	6.117	22,214,434
2025-05-07	6.420	6.460	6.380	6.420	6.126	31,679,750
2025-05-06	6.410	6.430	6.350	6.400	6.107	36,629,938
2025-04-30	6.320	6.540	6.300	6.350	6.060	51,973,538
2025-04-29	6.260	6.280	6.210	6.240	5.955	22,599,500
2025-04-28	6.350	6.360	6.250	6.250	5.964	28,638,176
2025-04-25	6.390	6.430	6.350	6.360	6.069	26,365,062
2025-04-24	6.300	6.580	6.290	6.410	6.117	53,139,429
2025-04-23	6.390	6.400	6.300	6.310	6.022	30,453,589
2025-04-22	6.360	6.420	6.340	6.400	6.107	25,186,600

← NewerPage 6 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.