Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.670 | 7.880 | 7.250 | 7.660 | 7.660 | 34,760,826 |
| 2026-10-15 | 7.430 | 7.500 | 7.120 | 7.280 | 7.280 | 21,382,453 |
| 2026-10-14 | 7.560 | 7.720 | 7.510 | 7.560 | 7.560 | 14,372,001 |
| 2026-10-13 | 7.640 | 7.840 | 7.570 | 7.590 | 7.590 | 18,246,100 |
| 2026-10-12 | 7.670 | 7.940 | 7.670 | 7.720 | 7.720 | 19,157,888 |
| 2026-10-09 | 7.670 | 7.740 | 7.530 | 7.680 | 7.680 | 16,788,445 |
| 2026-10-08 | 7.880 | 7.930 | 7.550 | 7.620 | 7.620 | 15,715,465 |
| 2026-09-30 | 7.870 | 8.020 | 7.830 | 7.870 | 7.870 | 14,998,963 |
| 2026-09-29 | 7.810 | 7.910 | 7.740 | 7.870 | 7.870 | 19,963,101 |
| 2026-09-28 | 7.550 | 7.920 | 7.510 | 7.860 | 7.860 | 23,303,676 |
| 2026-09-24 | 7.700 | 7.740 | 7.540 | 7.580 | 7.580 | 12,400,200 |
| 2026-09-23 | 7.850 | 7.910 | 7.730 | 7.740 | 7.740 | 12,097,600 |
| 2026-09-22 | 7.920 | 8.010 | 7.760 | 7.850 | 7.850 | 18,066,613 |
| 2026-09-21 | 7.580 | 7.950 | 7.550 | 7.930 | 7.930 | 24,329,644 |
| 2026-09-18 | 7.520 | 7.700 | 7.500 | 7.600 | 7.600 | 19,413,520 |
| 2026-09-17 | 7.570 | 7.730 | 7.440 | 7.580 | 7.580 | 26,094,982 |
| 2026-09-16 | 7.990 | 8.030 | 7.510 | 7.630 | 7.630 | 41,664,367 |
| 2026-09-15 | 7.990 | 8.090 | 7.900 | 7.990 | 7.990 | 17,654,354 |
| 2026-09-14 | 8.050 | 8.170 | 7.950 | 7.990 | 7.990 | 19,099,301 |
| 2026-09-11 | 8.200 | 8.230 | 8.010 | 8.030 | 8.030 | 23,739,996 |
| 2026-09-10 | 8.330 | 8.400 | 8.190 | 8.230 | 8.230 | 22,858,141 |
| 2026-09-09 | 8.280 | 8.470 | 8.270 | 8.340 | 8.340 | 22,821,363 |
| 2026-09-08 | 8.410 | 8.440 | 8.270 | 8.310 | 8.310 | 26,874,900 |
| 2026-09-07 | 8.410 | 8.530 | 8.280 | 8.390 | 8.390 | 39,874,051 |
| 2026-09-04 | 7.900 | 8.480 | 7.790 | 8.410 | 8.410 | 71,972,062 |
| 2026-09-03 | 7.850 | 7.920 | 7.670 | 7.890 | 7.890 | 27,670,996 |
| 2026-09-02 | 7.940 | 8.050 | 7.840 | 7.850 | 7.850 | 27,569,588 |
| 2026-09-01 | 7.880 | 7.990 | 7.790 | 7.970 | 7.970 | 33,638,203 |
| 2026-08-31 | 7.500 | 7.860 | 7.390 | 7.850 | 7.850 | 52,078,051 |
| 2026-08-28 | 7.400 | 7.490 | 7.200 | 7.460 | 7.460 | 27,589,672 |
| 2026-08-27 | 7.290 | 7.450 | 7.200 | 7.400 | 7.400 | 22,071,883 |
| 2026-08-26 | 7.210 | 7.390 | 7.200 | 7.340 | 7.340 | 17,919,793 |
| 2026-08-25 | 7.160 | 7.320 | 7.130 | 7.260 | 7.260 | 16,907,543 |
| 2026-08-24 | 7.150 | 7.220 | 7.040 | 7.170 | 7.170 | 16,743,910 |
| 2026-08-21 | 7.160 | 7.210 | 7.080 | 7.150 | 7.150 | 12,726,481 |
| 2026-08-20 | 7.110 | 7.230 | 7.050 | 7.170 | 7.170 | 16,561,494 |
| 2026-08-19 | 7.270 | 7.350 | 7.050 | 7.090 | 7.090 | 21,059,902 |
| 2026-08-18 | 7.090 | 7.290 | 7.070 | 7.210 | 7.210 | 27,706,882 |
| 2026-08-17 | 7.050 | 7.220 | 6.960 | 7.080 | 7.080 | 15,818,226 |
| 2026-08-14 | 7.120 | 7.130 | 6.980 | 7.010 | 7.010 | 14,990,789 |
| 2026-08-13 | 7.150 | 7.190 | 7.000 | 7.140 | 7.140 | 19,571,500 |
| 2026-08-12 | 7.180 | 7.290 | 7.100 | 7.160 | 7.160 | 14,522,382 |
| 2026-08-11 | 7.310 | 7.470 | 7.180 | 7.180 | 7.180 | 23,704,760 |
| 2026-08-10 | 7.100 | 7.380 | 7.060 | 7.280 | 7.280 | 26,928,713 |
| 2026-08-07 | 7.010 | 7.250 | 6.940 | 7.080 | 7.080 | 22,117,920 |
| 2026-08-06 | 7.050 | 7.120 | 6.890 | 7.030 | 7.030 | 24,279,400 |
| 2026-08-05 | 6.980 | 7.160 | 6.890 | 7.050 | 7.050 | 22,373,630 |
| 2026-08-04 | 7.230 | 7.230 | 6.920 | 6.990 | 6.990 | 28,022,260 |
| 2026-08-03 | 7.250 | 7.350 | 7.180 | 7.220 | 7.220 | 13,221,140 |
| 2026-07-31 | 7.100 | 7.300 | 7.030 | 7.280 | 7.280 | 26,102,643 |
| 2026-07-30 | 7.010 | 7.260 | 6.990 | 7.200 | 7.200 | 21,304,033 |
| 2026-07-29 | 6.980 | 7.040 | 6.920 | 7.030 | 7.030 | 15,047,826 |
| 2026-07-28 | 7.050 | 7.080 | 6.910 | 6.980 | 6.980 | 19,262,031 |
| 2026-07-27 | 6.990 | 7.110 | 6.920 | 7.080 | 7.080 | 16,612,453 |
| 2026-07-24 | 7.010 | 7.080 | 6.900 | 6.980 | 6.980 | 21,296,200 |
| 2026-07-23 | 7.110 | 7.130 | 7.000 | 7.060 | 7.060 | 16,319,915 |
| 2026-07-22 | 6.960 | 7.230 | 6.870 | 7.130 | 7.130 | 31,959,389 |
| 2026-07-21 | 7.180 | 7.310 | 6.970 | 6.980 | 6.980 | 36,873,379 |
| 2026-07-20 | 7.040 | 7.360 | 6.960 | 7.190 | 7.190 | 42,202,900 |
| 2026-07-17 | 7.090 | 7.300 | 7.040 | 7.110 | 7.110 | 48,235,344 |
Page 1 of 5 · 241 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.