Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.400	18.600	17.700	18.060	12.583	2,807,391
2024-01-22	19.770	19.800	18.300	18.480	12.876	2,225,019
2024-01-19	19.860	19.990	19.650	19.810	13.803	1,327,367
2024-01-18	20.140	20.170	19.290	19.840	13.824	1,813,755
2024-01-17	20.600	20.700	20.110	20.110	14.012	1,166,871
2024-01-16	20.670	20.970	20.400	20.730	14.444	1,134,000
2024-01-15	20.910	21.110	20.650	20.680	14.409	1,124,536
2024-01-12	20.890	21.450	20.680	20.900	14.562	1,528,911
2024-01-11	20.440	21.000	20.300	20.880	14.548	1,512,699
2024-01-10	20.400	20.620	20.270	20.430	14.235	1,576,133
2024-01-09	20.260	20.640	20.250	20.400	14.214	1,041,488
2024-01-08	20.720	20.820	20.260	20.320	14.158	1,577,211
2024-01-05	21.070	21.090	20.610	20.720	14.437	1,212,399
2024-01-04	21.160	21.160	20.930	20.990	14.625	1,207,415
2024-01-03	21.400	21.560	21.030	21.160	14.743	1,533,531
2024-01-02	21.380	21.570	21.070	21.430	14.931	1,764,433
2023-12-29	21.250	21.560	21.130	21.310	14.848	1,590,287
2023-12-28	21.100	21.510	20.930	21.320	14.855	2,060,659
2023-12-27	21.010	21.330	20.610	21.300	14.841	3,002,355
2023-12-26	20.870	21.030	20.660	20.870	14.541	1,104,292
2023-12-25	20.940	20.940	20.570	20.860	14.534	1,257,493
2023-12-22	21.250	21.280	20.940	21.020	14.646	1,173,675
2023-12-21	21.000	21.400	20.630	21.280	14.827	1,710,773
2023-12-20	21.280	21.370	21.000	21.000	14.632	1,204,923
2023-12-19	21.340	21.360	21.000	21.180	14.757	1,916,823
2023-12-18	21.500	22.100	21.330	21.360	14.883	2,110,429
2023-12-15	21.550	21.850	21.440	21.600	15.050	1,691,927
2023-12-14	21.500	21.850	21.390	21.450	14.945	2,613,939
2023-12-13	22.070	22.330	21.350	21.380	14.897	3,041,779
2023-12-12	22.510	22.760	22.100	22.210	15.475	1,906,855
2023-12-11	21.930	22.630	21.800	22.540	15.705	2,868,963
2023-12-08	22.850	23.040	22.130	22.130	15.419	3,574,901
2023-12-07	23.200	23.390	22.670	22.930	15.976	4,203,836
2023-12-06	22.780	23.590	22.560	23.420	16.318	4,472,746
2023-12-05	22.680	23.070	22.680	22.810	15.893	2,835,363
2023-12-04	22.380	23.050	22.100	22.740	15.844	2,605,315
2023-12-01	22.760	22.920	22.390	22.450	15.642	2,499,307
2023-11-30	22.360	22.750	22.270	22.690	15.809	2,181,381
2023-11-29	22.430	22.500	22.200	22.390	15.600	1,580,753
2023-11-28	22.710	22.790	22.130	22.470	15.656	2,330,495
2023-11-27	22.470	22.790	22.280	22.700	15.816	3,716,690
2023-11-24	22.170	22.690	22.100	22.570	15.726	3,879,268
2023-11-23	21.940	22.260	21.900	22.170	15.447	1,951,179
2023-11-22	21.890	22.260	21.870	21.900	15.259	2,169,495
2023-11-21	22.210	22.350	21.880	21.990	15.322	2,163,457
2023-11-20	21.710	22.290	21.650	22.270	15.517	2,301,207
2023-11-17	21.690	21.780	21.480	21.700	15.119	1,587,319
2023-11-16	21.750	22.350	21.650	21.690	15.113	1,912,595
2023-11-15	21.860	21.970	21.670	21.750	15.154	1,602,719
2023-11-14	21.650	21.930	21.650	21.750	15.154	1,221,835
2023-11-13	21.870	21.900	21.420	21.710	15.126	1,554,055
2023-11-10	21.700	21.920	21.530	21.780	15.175	1,080,324
2023-11-09	21.710	21.950	21.600	21.850	15.224	1,312,667
2023-11-08	21.820	21.970	21.610	21.720	15.133	1,225,979
2023-11-07	21.770	21.910	21.440	21.830	15.210	1,566,151
2023-11-06	22.050	22.080	21.680	21.770	15.168	1,708,783
2023-11-03	21.850	21.990	21.600	21.880	15.245	1,520,035
2023-11-02	21.900	22.090	21.560	21.700	15.119	1,252,325
2023-11-01	21.840	21.930	21.630	21.880	15.245	1,504,383
2023-10-31	21.670	22.040	21.520	21.830	15.210	1,501,191

← NewerPage 12 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.