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
2025-04-21	6.310	6.390	6.290	6.380	6.088	25,719,533
2025-04-18	6.370	6.390	6.300	6.330	6.041	26,673,987
2025-04-17	6.400	6.420	6.320	6.370	6.079	29,467,800
2025-04-16	6.460	6.500	6.310	6.420	6.126	40,946,886
2025-04-15	6.520	6.540	6.410	6.490	6.193	44,275,567
2025-04-14	6.490	6.600	6.490	6.560	6.260	59,001,968
2025-04-11	6.750	6.770	6.480	6.490	6.193	80,833,887
2025-04-10	6.600	6.860	6.560	6.780	6.470	118,228,082
2025-04-09	6.810	7.030	6.600	6.820	6.508	164,644,373
2025-04-08	6.120	6.780	6.110	6.780	6.470	152,300,307
2025-04-07	6.290	6.540	6.070	6.160	5.878	94,166,707
2025-04-03	6.230	6.400	6.230	6.380	6.088	33,728,777
2025-04-02	6.250	6.290	6.230	6.250	5.964	11,561,200
2025-04-01	6.200	6.330	6.190	6.270	5.983	22,624,321
2025-03-31	6.280	6.310	6.150	6.190	5.907	24,970,029
2025-03-28	6.350	6.370	6.290	6.310	6.022	15,139,254
2025-03-27	6.360	6.420	6.350	6.350	6.060	22,157,367
2025-03-26	6.280	6.440	6.260	6.380	6.088	44,054,260
2025-03-25	6.210	6.300	6.180	6.290	6.002	21,721,741
2025-03-24	6.230	6.250	6.150	6.200	5.917	20,043,900
2025-03-21	6.270	6.320	6.210	6.250	5.964	21,534,700
2025-03-20	6.320	6.350	6.270	6.280	5.993	18,962,650
2025-03-19	6.320	6.320	6.280	6.290	6.002	16,828,450
2025-03-18	6.380	6.380	6.310	6.330	6.041	19,441,901
2025-03-17	6.330	6.410	6.320	6.350	6.060	37,160,147
2025-03-14	6.240	6.300	6.230	6.300	6.012	30,527,757
2025-03-13	6.230	6.270	6.200	6.240	5.955	20,394,967
2025-03-12	6.270	6.290	6.220	6.240	5.955	24,188,235
2025-03-11	6.140	6.260	6.120	6.260	5.974	38,086,303
2025-03-10	6.220	6.270	6.160	6.180	5.897	34,940,600
2025-03-07	6.130	6.170	6.120	6.160	5.878	19,950,496
2025-03-06	6.140	6.150	6.100	6.140	5.859	19,287,760
2025-03-05	6.180	6.200	6.110	6.140	5.859	21,153,446
2025-03-04	6.120	6.170	6.070	6.160	5.878	23,537,000
2025-03-03	6.140	6.180	6.110	6.120	5.840	24,280,421
2025-02-28	6.140	6.190	6.110	6.140	5.859	25,599,500
2025-02-27	6.150	6.170	6.110	6.140	5.859	17,448,694
2025-02-26	6.120	6.150	6.110	6.150	5.869	15,615,443
2025-02-25	6.160	6.160	6.110	6.110	5.831	25,930,003
2025-02-24	6.200	6.250	6.150	6.170	5.888	38,166,200
2025-02-21	6.150	6.230	6.140	6.160	5.878	21,553,976
2025-02-20	6.180	6.180	6.130	6.150	5.869	16,318,362
2025-02-19	6.130	6.200	6.110	6.180	5.897	26,462,296
2025-02-18	6.250	6.250	6.120	6.140	5.859	29,885,091
2025-02-17	6.220	6.250	6.170	6.230	5.945	25,041,794
2025-02-14	6.270	6.290	6.210	6.230	5.945	24,915,700
2025-02-13	6.160	6.340	6.160	6.270	5.983	51,542,200
2025-02-12	6.180	6.190	6.110	6.180	5.897	22,536,660
2025-02-11	6.250	6.260	6.150	6.170	5.888	23,300,100
2025-02-10	6.250	6.290	6.220	6.240	5.955	24,902,048
2025-02-07	6.210	6.300	6.180	6.260	5.974	28,336,814
2025-02-06	6.230	6.240	6.150	6.230	5.945	23,815,900
2025-02-05	6.330	6.360	6.190	6.230	5.945	23,874,358
2025-01-27	6.310	6.410	6.300	6.300	6.012	22,348,054
2025-01-24	6.260	6.300	6.230	6.290	6.002	14,342,943
2025-01-23	6.290	6.360	6.270	6.270	5.983	17,290,042
2025-01-22	6.240	6.290	6.210	6.260	5.974	11,871,440
2025-01-21	6.310	6.330	6.220	6.270	5.983	11,751,700
2025-01-20	6.270	6.300	6.230	6.260	5.974	15,244,000
2025-01-17	6.180	6.250	6.140	6.220	5.936	16,051,682

← NewerPage 7 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.