Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.630 | 6.710 | 6.600 | 6.640 | 6.336 | 29,790,739 |
| 2024-10-23 | 6.690 | 6.730 | 6.610 | 6.650 | 6.346 | 39,379,420 |
| 2024-10-22 | 6.500 | 6.700 | 6.480 | 6.660 | 6.356 | 58,407,236 |
| 2024-10-21 | 6.550 | 6.570 | 6.450 | 6.500 | 6.203 | 45,483,449 |
| 2024-10-18 | 6.380 | 6.590 | 6.330 | 6.490 | 6.193 | 40,920,199 |
| 2024-10-17 | 6.510 | 6.550 | 6.380 | 6.380 | 6.088 | 30,898,923 |
| 2024-10-16 | 6.460 | 6.580 | 6.410 | 6.490 | 6.193 | 30,262,407 |
| 2024-10-15 | 6.590 | 6.630 | 6.490 | 6.500 | 6.203 | 39,174,591 |
| 2024-10-14 | 6.570 | 6.640 | 6.460 | 6.630 | 6.327 | 42,918,343 |
| 2024-10-11 | 6.700 | 6.740 | 6.490 | 6.540 | 6.241 | 50,006,636 |
| 2024-10-10 | 6.760 | 7.050 | 6.730 | 6.750 | 6.441 | 82,077,395 |
| 2024-10-09 | 7.000 | 7.000 | 6.500 | 6.550 | 6.251 | 72,459,327 |
| 2024-10-08 | 7.850 | 7.850 | 6.850 | 7.100 | 6.775 | 126,190,164 |
| 2024-09-30 | 6.880 | 7.220 | 6.690 | 7.170 | 6.842 | 84,227,586 |
| 2024-09-27 | 6.450 | 6.760 | 6.450 | 6.620 | 6.317 | 48,986,170 |
| 2024-09-26 | 6.100 | 6.350 | 6.060 | 6.340 | 6.050 | 31,998,852 |
| 2024-09-25 | 6.160 | 6.260 | 6.090 | 6.100 | 5.821 | 30,655,506 |
| 2024-09-24 | 5.880 | 6.120 | 5.880 | 6.120 | 5.840 | 28,207,630 |
| 2024-09-23 | 5.780 | 5.900 | 5.750 | 5.840 | 5.573 | 16,480,761 |
| 2024-09-20 | 5.860 | 5.860 | 5.740 | 5.800 | 5.535 | 16,652,902 |
| 2024-09-19 | 5.760 | 5.930 | 5.720 | 5.860 | 5.592 | 23,283,028 |
| 2024-09-18 | 5.930 | 5.940 | 5.670 | 5.710 | 5.449 | 24,839,234 |
| 2024-09-13 | 5.990 | 6.000 | 5.910 | 5.910 | 5.640 | 14,372,535 |
| 2024-09-12 | 6.020 | 6.070 | 5.980 | 5.990 | 5.716 | 12,732,405 |
| 2024-09-11 | 6.070 | 6.080 | 5.970 | 6.020 | 5.745 | 20,471,309 |
| 2024-09-10 | 6.200 | 6.230 | 6.050 | 6.120 | 5.840 | 18,401,577 |
| 2024-09-09 | 6.170 | 6.210 | 6.070 | 6.190 | 5.907 | 16,086,500 |
| 2024-09-06 | 6.300 | 6.320 | 6.200 | 6.220 | 5.936 | 14,567,902 |
| 2024-09-05 | 6.260 | 6.350 | 6.260 | 6.290 | 6.002 | 16,554,727 |
| 2024-09-04 | 6.350 | 6.410 | 6.260 | 6.280 | 5.993 | 16,586,627 |
| 2024-09-03 | 6.300 | 6.470 | 6.300 | 6.380 | 6.088 | 16,730,518 |
| 2024-09-02 | 6.510 | 6.570 | 6.350 | 6.360 | 6.069 | 21,843,539 |
| 2024-08-30 | 6.450 | 6.600 | 6.390 | 6.510 | 6.212 | 27,128,637 |
| 2024-08-29 | 6.390 | 6.480 | 6.330 | 6.450 | 6.155 | 17,929,489 |
| 2024-08-28 | 6.310 | 6.400 | 6.230 | 6.390 | 6.098 | 13,802,231 |
| 2024-08-27 | 6.390 | 6.430 | 6.300 | 6.330 | 6.041 | 17,137,800 |
| 2024-08-26 | 6.260 | 6.420 | 6.250 | 6.400 | 6.107 | 18,012,087 |
| 2024-08-23 | 6.230 | 6.320 | 6.200 | 6.250 | 5.964 | 15,094,200 |
| 2024-08-22 | 6.320 | 6.340 | 6.170 | 6.250 | 5.964 | 20,256,351 |
| 2024-08-21 | 6.350 | 6.370 | 6.280 | 6.300 | 6.012 | 17,908,345 |
| 2024-08-20 | 6.570 | 6.570 | 6.310 | 6.350 | 6.060 | 29,464,317 |
| 2024-08-19 | 6.500 | 6.600 | 6.460 | 6.570 | 6.270 | 17,286,077 |
| 2024-08-16 | 6.690 | 6.700 | 6.550 | 6.560 | 6.260 | 29,297,023 |
| 2024-08-15 | 6.700 | 6.820 | 6.680 | 6.710 | 6.403 | 25,704,543 |
| 2024-08-14 | 6.820 | 6.840 | 6.640 | 6.720 | 6.413 | 21,925,661 |
| 2024-08-13 | 6.760 | 6.980 | 6.730 | 6.840 | 6.527 | 24,152,150 |
| 2024-08-12 | 6.750 | 6.930 | 6.710 | 6.770 | 6.460 | 27,352,478 |
| 2024-08-09 | 6.820 | 6.850 | 6.690 | 6.700 | 6.394 | 23,572,460 |
| 2024-08-08 | 6.650 | 6.860 | 6.630 | 6.800 | 6.489 | 28,502,400 |
| 2024-08-07 | 6.880 | 6.900 | 6.660 | 6.690 | 6.384 | 31,598,881 |
| 2024-08-06 | 6.930 | 6.970 | 6.800 | 6.910 | 6.594 | 21,704,478 |
| 2024-08-05 | 7.050 | 7.170 | 6.830 | 6.840 | 6.527 | 39,149,728 |
| 2024-08-02 | 6.850 | 7.180 | 6.830 | 7.070 | 6.747 | 38,957,005 |
| 2024-08-01 | 6.900 | 7.040 | 6.860 | 6.880 | 6.565 | 21,606,750 |
| 2024-07-31 | 6.670 | 6.900 | 6.580 | 6.900 | 6.585 | 29,150,878 |
| 2024-07-30 | 6.500 | 6.730 | 6.500 | 6.670 | 6.365 | 25,800,913 |
| 2024-07-29 | 6.590 | 6.640 | 6.470 | 6.550 | 6.251 | 20,855,990 |
| 2024-07-26 | 6.630 | 6.710 | 6.540 | 6.600 | 6.298 | 23,882,624 |
| 2024-07-25 | 6.500 | 6.690 | 6.440 | 6.640 | 6.336 | 23,886,760 |
| 2024-07-24 | 6.720 | 6.770 | 6.540 | 6.550 | 6.251 | 29,171,000 |
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.