Hunan Xiangjia Animal Husbandry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.030 | 16.610 | 16.000 | 16.360 | 11.399 | 5,104,426 |
| 2024-07-24 | 16.510 | 16.580 | 16.000 | 16.130 | 11.239 | 5,235,732 |
| 2024-07-23 | 16.870 | 17.440 | 16.390 | 16.410 | 11.434 | 6,781,401 |
| 2024-07-22 | 17.280 | 17.420 | 16.850 | 17.060 | 11.887 | 7,668,301 |
| 2024-07-19 | 16.630 | 17.980 | 16.520 | 17.480 | 12.179 | 11,935,877 |
| 2024-07-18 | 16.680 | 17.070 | 16.440 | 16.740 | 11.664 | 7,990,114 |
| 2024-07-17 | 16.100 | 17.380 | 15.930 | 17.110 | 11.921 | 11,623,491 |
| 2024-07-16 | 16.400 | 17.560 | 15.710 | 16.620 | 11.580 | 13,578,471 |
| 2024-07-15 | 15.230 | 15.960 | 15.230 | 15.960 | 11.120 | 3,224,087 |
| 2024-07-12 | 14.680 | 14.950 | 14.460 | 14.510 | 10.110 | 2,246,075 |
| 2024-07-11 | 14.480 | 14.750 | 14.450 | 14.660 | 10.214 | 2,275,420 |
| 2024-07-10 | 14.260 | 14.490 | 14.030 | 14.340 | 9.991 | 1,933,903 |
| 2024-07-09 | 14.560 | 14.700 | 13.990 | 14.340 | 9.991 | 2,894,303 |
| 2024-07-08 | 14.790 | 15.070 | 14.370 | 14.640 | 10.200 | 2,815,623 |
| 2024-07-05 | 14.540 | 14.850 | 14.430 | 14.840 | 10.340 | 1,749,579 |
| 2024-07-04 | 15.320 | 15.420 | 14.660 | 14.680 | 10.228 | 2,614,623 |
| 2024-07-03 | 15.300 | 15.640 | 15.290 | 15.420 | 10.744 | 2,099,383 |
| 2024-07-02 | 15.390 | 15.670 | 15.300 | 15.440 | 10.758 | 1,892,547 |
| 2024-07-01 | 15.300 | 15.600 | 15.160 | 15.500 | 10.800 | 2,808,759 |
| 2024-06-28 | 15.050 | 15.320 | 14.810 | 15.080 | 10.507 | 1,642,335 |
| 2024-06-27 | 15.100 | 15.520 | 15.030 | 15.070 | 10.500 | 1,987,047 |
| 2024-06-26 | 14.740 | 15.340 | 14.500 | 15.260 | 10.632 | 2,506,783 |
| 2024-06-25 | 14.760 | 14.920 | 14.580 | 14.740 | 10.270 | 2,217,403 |
| 2024-06-24 | 15.460 | 15.470 | 14.650 | 14.820 | 10.326 | 2,630,375 |
| 2024-06-21 | 15.150 | 15.670 | 15.020 | 15.460 | 10.772 | 2,127,663 |
| 2024-06-20 | 15.690 | 15.730 | 15.240 | 15.240 | 10.619 | 2,820,215 |
| 2024-06-19 | 16.170 | 16.370 | 15.520 | 15.660 | 10.911 | 3,970,566 |
| 2024-06-18 | 16.180 | 16.770 | 16.020 | 16.090 | 11.211 | 5,164,230 |
| 2024-06-17 | 16.100 | 16.150 | 15.660 | 15.700 | 10.939 | 2,889,019 |
| 2024-06-14 | 16.350 | 16.440 | 15.620 | 16.180 | 11.273 | 5,701,073 |
| 2024-06-13 | 16.800 | 16.800 | 16.280 | 16.330 | 11.378 | 3,243,800 |
| 2024-06-12 | 16.530 | 17.100 | 16.530 | 16.890 | 11.768 | 4,168,162 |
| 2024-06-11 | 16.250 | 16.610 | 16.010 | 16.510 | 11.503 | 3,250,575 |
| 2024-06-07 | 16.000 | 16.320 | 15.900 | 16.200 | 11.287 | 3,795,930 |
| 2024-06-06 | 16.480 | 16.630 | 15.510 | 15.750 | 10.974 | 5,150,878 |
| 2024-06-05 | 17.170 | 17.260 | 16.490 | 16.550 | 11.531 | 5,338,408 |
| 2024-06-04 | 17.750 | 17.800 | 17.110 | 17.270 | 12.033 | 6,414,587 |
| 2024-06-03 | 17.430 | 18.360 | 17.430 | 18.120 | 12.625 | 9,483,610 |
| 2024-05-31 | 17.500 | 17.640 | 17.350 | 17.500 | 12.193 | 4,306,258 |
| 2024-05-30 | 18.260 | 18.400 | 17.430 | 17.500 | 12.193 | 7,723,853 |
| 2024-05-29 | 18.310 | 18.700 | 17.880 | 18.530 | 12.911 | 8,487,783 |
| 2024-05-28 | 19.090 | 19.300 | 18.200 | 18.280 | 12.737 | 11,216,263 |
| 2024-05-27 | 20.500 | 20.500 | 19.160 | 19.350 | 13.482 | 15,746,871 |
| 2024-05-24 | 20.770 | 22.910 | 20.110 | 21.140 | 14.729 | 22,814,390 |
| 2024-05-23 | 18.880 | 20.830 | 18.880 | 20.830 | 14.513 | 15,266,993 |
| 2024-05-22 | 18.390 | 19.200 | 18.180 | 18.940 | 13.196 | 7,825,941 |
| 2024-05-21 | 17.810 | 19.070 | 17.580 | 18.390 | 12.813 | 7,189,165 |
| 2024-05-20 | 17.590 | 18.190 | 17.560 | 17.940 | 12.500 | 5,156,198 |
| 2024-05-17 | 17.170 | 18.140 | 17.170 | 17.670 | 12.312 | 4,840,544 |
| 2024-05-16 | 17.120 | 17.470 | 17.040 | 17.160 | 11.956 | 2,535,795 |
| 2024-05-15 | 17.340 | 17.490 | 17.000 | 17.140 | 11.942 | 3,250,099 |
| 2024-05-14 | 16.630 | 17.800 | 16.620 | 17.390 | 12.117 | 6,161,901 |
| 2024-05-13 | 16.560 | 17.110 | 16.550 | 16.750 | 11.671 | 3,069,293 |
| 2024-05-10 | 16.560 | 17.150 | 16.330 | 16.780 | 11.691 | 5,148,683 |
| 2024-05-09 | 17.380 | 17.380 | 16.950 | 17.220 | 11.998 | 5,435,712 |
| 2024-05-08 | 16.920 | 17.670 | 16.810 | 17.590 | 12.256 | 6,972,322 |
| 2024-05-07 | 16.630 | 16.980 | 16.540 | 16.960 | 11.817 | 3,072,304 |
| 2024-05-06 | 16.560 | 16.930 | 16.320 | 16.690 | 11.629 | 3,047,267 |
| 2024-04-30 | 16.510 | 17.150 | 16.490 | 16.530 | 11.517 | 4,461,497 |
| 2024-04-29 | 15.880 | 17.170 | 15.880 | 16.530 | 11.517 | 5,103,201 |
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.