Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.740	16.000	15.650	15.810	11.016	4,262,361
2024-04-25	15.810	16.260	15.810	16.080	11.204	4,260,814
2024-04-24	16.010	16.100	15.750	15.980	11.134	4,236,124
2024-04-23	16.300	16.580	15.710	16.020	11.162	7,367,123
2024-04-22	14.410	15.810	14.100	15.810	11.016	4,462,302
2024-04-19	14.680	14.880	14.250	14.370	10.012	2,777,684
2024-04-18	14.570	15.010	14.290	14.720	10.256	3,755,106
2024-04-17	14.000	14.780	13.990	14.660	10.214	4,221,418
2024-04-16	15.080	15.300	13.890	13.900	9.685	5,073,906
2024-04-15	16.370	16.370	15.050	15.320	10.674	5,039,186
2024-04-12	16.910	17.070	16.330	16.470	11.476	3,565,350
2024-04-11	17.260	17.460	16.800	16.950	11.810	5,341,689
2024-04-10	18.180	18.530	17.380	17.510	12.200	4,979,871
2024-04-09	17.790	18.340	17.510	18.260	12.723	5,377,823
2024-04-08	17.850	18.710	17.530	18.230	12.702	6,707,201
2024-04-03	17.800	18.690	17.800	18.120	12.625	6,552,274
2024-04-02	18.270	18.490	17.810	18.060	12.583	6,055,277
2024-04-01	17.750	19.330	17.720	18.480	12.876	9,867,141
2024-03-29	17.110	18.180	17.020	18.040	12.569	10,400,917
2024-03-28	16.910	17.390	16.600	17.200	11.984	7,184,011
2024-03-27	17.380	18.260	17.010	17.230	12.005	8,611,748
2024-03-26	17.640	18.220	16.980	17.290	12.047	8,813,930
2024-03-25	18.920	19.090	17.350	17.390	12.117	12,685,194
2024-03-22	19.980	21.240	18.880	19.170	13.357	17,947,250
2024-03-21	17.820	19.600	17.530	19.600	13.656	12,749,654
2024-03-20	17.750	19.140	17.110	17.820	12.416	12,512,350
2024-03-19	16.250	17.750	16.240	17.750	12.367	6,056,080
2024-03-18	15.570	16.160	15.570	16.140	11.246	2,975,521
2024-03-15	15.330	15.510	15.210	15.500	10.800	1,742,943
2024-03-14	15.240	15.470	15.010	15.210	10.598	1,793,329
2024-03-13	15.530	15.550	15.060	15.310	10.667	2,333,015
2024-03-12	15.250	15.510	15.040	15.480	10.786	2,464,279
2024-03-11	14.530	15.180	14.450	15.160	10.563	2,913,945
2024-03-08	14.690	14.820	14.270	14.540	10.131	2,479,413
2024-03-07	14.720	15.150	14.610	14.690	10.235	2,451,651
2024-03-06	14.680	14.850	14.450	14.570	10.152	2,054,891
2024-03-05	14.910	15.150	14.540	14.620	10.187	2,559,731
2024-03-04	15.200	15.300	14.750	15.030	10.472	3,092,230
2024-03-01	15.190	15.390	14.910	15.140	10.549	2,351,603
2024-02-29	14.700	15.240	14.350	15.170	10.570	3,233,831
2024-02-28	16.470	16.750	14.740	14.760	10.284	4,999,962
2024-02-27	15.830	16.670	15.640	16.380	11.413	3,102,651
2024-02-26	15.370	16.300	15.250	15.930	11.099	3,799,650
2024-02-23	15.080	15.550	14.910	15.480	10.786	2,480,737
2024-02-22	14.690	15.040	14.500	15.030	10.472	2,520,727
2024-02-21	14.250	14.930	14.250	14.620	10.187	2,993,004
2024-02-20	14.190	14.450	13.870	14.350	9.998	2,533,909
2024-02-19	14.500	14.500	13.990	14.130	9.845	3,982,664
2024-02-08	12.820	14.110	12.410	14.110	9.831	4,304,143
2024-02-07	13.650	13.680	12.580	12.830	8.939	4,660,408
2024-02-06	13.300	14.130	12.930	13.650	9.511	5,507,318
2024-02-05	15.440	15.830	14.370	14.370	10.012	2,894,303
2024-02-02	16.740	17.150	15.230	15.970	11.127	2,967,660
2024-02-01	16.950	16.990	16.210	16.690	11.629	2,338,335
2024-01-31	17.890	17.890	16.840	16.980	11.831	2,197,138
2024-01-30	18.720	18.720	17.840	17.900	12.472	1,441,691
2024-01-29	19.170	19.440	18.540	18.610	12.967	1,553,215
2024-01-26	18.850	19.400	18.630	19.070	13.287	1,911,071
2024-01-25	18.160	18.880	17.930	18.830	13.120	1,990,446
2024-01-24	18.080	18.290	17.500	18.260	12.723	2,283,540

← NewerPage 11 of 21 · 1,217 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.