Hunan Xiangjia Animal Husbandry Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.290	12.700	12.110	12.170	12.170	3,419,620
2026-10-19	12.290	12.440	12.100	12.300	12.300	2,285,496
2026-10-16	12.290	12.620	12.220	12.330	12.330	2,604,976
2026-10-15	12.300	12.410	12.080	12.140	12.140	2,712,300
2026-10-14	12.800	12.950	12.500	12.530	12.530	2,296,900
2026-10-13	12.760	12.870	12.400	12.700	12.700	2,524,624
2026-10-12	12.810	13.070	12.660	12.810	12.810	3,779,016
2026-10-09	12.700	12.890	12.580	12.880	12.880	3,049,064
2026-10-08	12.820	12.960	12.640	12.680	12.680	2,261,336
2026-09-30	12.750	12.970	12.680	12.780	12.780	2,058,700
2026-09-29	12.630	12.770	12.480	12.680	12.680	3,133,272
2026-09-28	12.460	12.840	12.330	12.720	12.720	4,623,284
2026-09-24	12.530	12.660	12.380	12.420	12.420	3,166,824
2026-09-23	13.000	13.120	12.520	12.550	12.550	4,587,700
2026-09-22	12.630	12.730	12.350	12.580	12.580	3,211,200
2026-09-21	12.320	12.660	12.200	12.580	12.580	3,239,856
2026-09-18	12.300	12.380	12.180	12.320	12.320	2,642,296
2026-09-17	12.180	12.410	11.960	12.310	12.310	3,693,704
2026-09-16	12.200	12.290	12.010	12.130	12.130	3,452,056
2026-09-15	12.550	12.670	12.260	12.260	12.260	2,861,880
2026-09-14	12.870	12.920	12.510	12.550	12.550	4,852,055
2026-09-11	13.230	13.250	12.740	12.780	12.780	4,115,952
2026-09-10	13.640	13.670	13.200	13.230	13.230	6,432,035
2026-09-09	13.660	14.180	13.600	13.630	13.630	5,825,354
2026-09-08	13.540	13.700	13.380	13.620	13.620	6,424,324
2026-09-07	13.140	13.590	13.040	13.510	13.510	7,715,660
2026-09-04	12.660	13.330	12.570	13.130	13.130	8,933,937
2026-09-03	12.920	12.930	12.550	12.580	12.580	2,471,992
2026-09-02	12.980	12.990	12.750	12.820	12.820	3,071,292
2026-09-01	12.780	13.180	12.720	12.990	12.990	4,408,664
2026-08-31	12.680	12.890	12.620	12.860	12.860	4,827,172
2026-08-28	12.560	12.720	12.420	12.680	12.680	2,943,800
2026-08-27	12.530	12.620	12.430	12.560	12.560	2,202,957
2026-08-26	12.540	12.760	12.500	12.550	12.550	2,812,059
2026-08-25	12.310	12.650	12.250	12.640	12.640	3,158,832
2026-08-24	12.450	12.450	12.130	12.370	12.370	3,720,028
2026-08-21	12.480	12.600	12.260	12.350	12.350	3,516,117
2026-08-20	12.590	12.660	12.360	12.620	12.620	4,496,684
2026-08-19	12.820	12.820	12.450	12.520	12.520	5,717,672
2026-08-18	12.510	12.840	12.480	12.720	12.720	6,172,852
2026-08-17	12.300	12.560	12.240	12.480	12.480	3,394,436
2026-08-14	12.390	12.430	12.150	12.360	12.360	3,380,120
2026-08-13	12.430	12.500	12.250	12.340	12.340	3,157,636
2026-08-12	12.320	12.420	12.210	12.400	12.400	3,043,692
2026-08-11	12.330	12.640	12.250	12.350	12.350	4,996,812
2026-08-10	11.820	12.400	11.750	12.400	12.400	6,683,436
2026-08-07	11.930	11.930	11.610	11.830	11.830	3,274,464
2026-08-06	11.870	11.930	11.670	11.930	11.930	3,870,996
2026-08-05	11.730	11.920	11.670	11.890	11.890	3,259,916
2026-08-04	11.830	11.990	11.640	11.750	11.750	3,303,824
2026-08-03	11.540	11.810	11.510	11.810	11.810	3,604,532
2026-07-31	11.430	11.600	11.390	11.590	11.590	3,422,452
2026-07-30	11.480	11.740	11.320	11.430	11.430	3,580,892
2026-07-29	11.300	11.620	11.290	11.470	11.470	3,200,432
2026-07-28	11.250	11.450	11.200	11.350	11.350	2,278,876
2026-07-27	11.140	11.360	11.050	11.270	11.270	2,830,040
2026-07-24	11.340	11.650	11.070	11.170	11.170	3,574,656
2026-07-23	11.340	11.570	11.180	11.570	11.570	3,839,668
2026-07-22	11.370	11.510	11.150	11.290	11.290	3,528,608
2026-07-21	11.830	11.830	11.340	11.390	11.390	6,090,004

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-30	0.1000 CNY
2025-01-14	0.2000 CNY
2023-06-08	0.2000 CNY
2021-05-12	0.2000 CNY
2020-07-10	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.