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
2025-01-16	6.230	6.250	6.150	6.200	5.917	18,406,091
2025-01-15	6.230	6.230	6.160	6.190	5.907	17,249,375
2025-01-14	6.110	6.240	6.100	6.240	5.955	20,914,100
2025-01-13	6.030	6.100	6.000	6.100	5.821	14,343,035
2025-01-10	6.200	6.210	6.070	6.070	5.792	17,261,100
2025-01-09	6.260	6.280	6.190	6.210	5.926	15,538,200
2025-01-08	6.290	6.300	6.130	6.230	5.945	22,461,518
2025-01-07	6.300	6.350	6.240	6.310	6.022	18,849,700
2025-01-06	6.270	6.360	6.160	6.300	6.012	20,167,800
2025-01-03	6.450	6.490	6.220	6.250	5.964	31,683,089
2025-01-02	6.570	6.650	6.410	6.440	6.146	34,438,315
2024-12-31	6.720	6.760	6.540	6.550	6.251	29,275,026
2024-12-30	6.780	6.800	6.680	6.700	6.394	24,688,500
2024-12-27	6.640	6.870	6.600	6.810	6.499	38,085,891
2024-12-26	6.620	6.670	6.620	6.640	6.336	15,225,391
2024-12-25	6.680	6.690	6.580	6.630	6.327	17,201,100
2024-12-24	6.600	6.680	6.590	6.670	6.365	20,168,100
2024-12-23	6.690	6.720	6.560	6.590	6.289	27,417,800
2024-12-20	6.710	6.770	6.670	6.690	6.384	19,229,700
2024-12-19	6.670	6.710	6.570	6.700	6.394	27,616,300
2024-12-18	6.780	6.800	6.680	6.700	6.394	26,277,000
2024-12-17	6.910	6.940	6.740	6.750	6.441	30,488,100
2024-12-16	6.940	6.990	6.910	6.930	6.613	28,606,080
2024-12-13	7.120	7.140	6.950	6.950	6.632	44,803,368
2024-12-12	6.990	7.090	6.950	7.080	6.756	41,962,512
2024-12-11	6.910	7.010	6.890	6.960	6.642	36,202,645
2024-12-10	6.980	7.010	6.860	6.890	6.575	65,736,786
2024-12-09	6.770	6.830	6.720	6.760	6.451	24,912,082
2024-12-06	6.680	6.790	6.670	6.790	6.480	26,739,400
2024-12-05	6.660	6.690	6.630	6.680	6.375	18,066,300
2024-12-04	6.800	6.830	6.660	6.700	6.394	27,390,019
2024-12-03	6.800	6.900	6.770	6.840	6.527	27,078,200
2024-12-02	6.710	6.850	6.690	6.820	6.508	33,797,600
2024-11-29	6.650	6.740	6.610	6.710	6.403	27,083,500
2024-11-28	6.650	6.700	6.630	6.670	6.365	22,362,900
2024-11-27	6.600	6.670	6.480	6.670	6.365	27,669,739
2024-11-26	6.600	6.670	6.580	6.610	6.308	18,893,100
2024-11-25	6.570	6.700	6.520	6.600	6.298	25,788,939
2024-11-22	6.770	6.800	6.530	6.540	6.241	34,730,100
2024-11-21	6.740	6.840	6.730	6.800	6.489	26,498,770
2024-11-20	6.720	6.810	6.670	6.770	6.460	37,478,244
2024-11-19	6.600	6.650	6.540	6.650	6.346	25,607,927
2024-11-18	6.620	6.690	6.560	6.590	6.289	32,615,735
2024-11-15	6.690	6.750	6.610	6.610	6.308	30,849,498
2024-11-14	6.840	6.900	6.700	6.710	6.403	35,096,700
2024-11-13	6.880	6.910	6.760	6.860	6.546	39,988,596
2024-11-12	6.940	7.070	6.860	6.920	6.604	54,169,334
2024-11-11	6.960	6.980	6.850	6.960	6.642	48,918,547
2024-11-08	7.170	7.220	6.960	7.000	6.680	68,022,739
2024-11-07	6.930	7.220	6.910	7.170	6.842	68,567,922
2024-11-06	6.870	6.950	6.800	6.940	6.623	55,003,248
2024-11-05	6.810	6.880	6.770	6.880	6.565	54,846,391
2024-11-04	6.710	6.810	6.670	6.780	6.470	33,022,077
2024-11-01	6.740	6.840	6.660	6.710	6.403	40,581,551
2024-10-31	6.780	6.850	6.730	6.770	6.460	40,775,812
2024-10-30	6.740	6.810	6.670	6.790	6.480	51,301,799
2024-10-29	6.900	6.940	6.660	6.670	6.365	76,413,481
2024-10-28	6.710	7.030	6.700	7.020	6.699	63,836,552
2024-10-25	6.640	6.740	6.620	6.720	6.413	43,050,000
2024-10-24	6.630	6.710	6.600	6.640	6.336	29,790,739

← NewerPage 8 of 21 · 1,214 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.