Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.430	21.900	21.360	21.750	15.154	1,935,578
2023-10-27	20.890	21.640	20.780	21.560	15.022	3,070,003
2023-10-26	20.340	21.100	20.250	20.890	14.555	3,184,054
2023-10-25	20.350	20.650	20.120	20.540	14.311	1,641,415
2023-10-24	19.280	20.250	19.280	20.230	14.095	1,663,815
2023-10-23	19.710	20.070	19.340	19.470	13.566	1,518,187
2023-10-20	20.030	20.170	19.880	19.920	13.879	970,956
2023-10-19	20.360	20.500	20.030	20.050	13.970	1,259,803
2023-10-18	20.800	20.930	20.370	20.390	14.207	1,216,515
2023-10-17	20.750	20.970	20.680	20.760	14.465	820,653
2023-10-16	20.880	21.060	20.760	20.870	14.541	1,148,755
2023-10-13	21.310	21.310	20.840	20.940	14.590	1,131,144
2023-10-12	21.260	21.430	21.100	21.300	14.841	1,093,932
2023-10-11	21.210	21.420	21.120	21.170	14.750	1,358,503
2023-10-10	21.060	21.470	21.000	21.250	14.806	2,152,079
2023-10-09	21.880	21.880	20.750	21.090	14.694	3,541,130
2023-09-28	22.750	22.750	21.700	21.800	15.189	2,891,223
2023-09-27	31.300	31.690	30.960	31.320	15.587	1,622,879
2023-09-26	31.370	31.740	31.300	31.300	15.577	759,123
2023-09-25	31.490	31.680	31.200	31.590	15.722	1,067,219
2023-09-22	31.530	31.750	31.190	31.690	15.771	1,420,215
2023-09-21	32.080	32.080	31.300	31.530	15.692	1,183,447
2023-09-20	32.180	32.440	31.670	31.900	15.876	1,787,714
2023-09-19	32.550	32.750	32.020	32.200	16.025	1,583,875
2023-09-18	32.000	32.680	31.620	32.550	16.199	1,096,423
2023-09-15	31.990	32.490	31.820	32.080	15.966	794,583
2023-09-14	32.480	32.780	31.660	31.910	15.881	1,147,187
2023-09-13	33.210	33.300	32.400	32.550	16.199	1,341,860
2023-09-12	33.040	33.500	32.750	33.280	16.563	1,284,824
2023-09-11	32.420	33.240	32.360	33.040	16.443	1,271,255
2023-09-08	32.310	32.490	32.020	32.330	16.090	676,395
2023-09-07	32.480	33.300	32.290	32.310	16.080	1,520,175
2023-09-06	32.810	33.090	32.260	32.490	16.170	803,207
2023-09-05	33.000	33.300	32.550	32.800	16.324	1,003,519
2023-09-04	32.370	32.990	32.360	32.970	16.408	1,409,239
2023-09-01	32.200	32.550	32.200	32.360	16.105	1,078,742
2023-08-31	32.280	32.600	32.100	32.350	16.100	2,044,670
2023-08-30	32.140	32.480	31.820	32.000	15.926	1,495,871
2023-08-29	30.890	32.100	30.730	32.090	15.971	2,259,878
2023-08-28	33.060	33.300	31.140	31.350	15.602	3,795,678
2023-08-25	31.950	33.380	31.650	31.680	15.766	4,942,920
2023-08-24	30.830	31.990	30.350	31.910	15.881	3,238,701
2023-08-23	31.000	31.360	30.710	30.820	15.338	1,811,025
2023-08-22	33.310	33.590	30.810	31.240	15.548	3,952,911
2023-08-21	33.920	34.120	33.190	33.300	16.573	1,138,759
2023-08-18	34.470	34.580	33.910	33.920	16.881	762,439
2023-08-17	34.110	34.500	33.700	34.400	17.120	737,743
2023-08-16	34.300	34.710	34.050	34.220	17.031	594,075
2023-08-15	34.560	34.700	34.150	34.320	17.080	703,835
2023-08-14	34.550	34.590	33.770	34.520	17.180	1,356,515
2023-08-11	35.700	35.780	34.920	34.920	17.379	1,175,607
2023-08-10	35.590	35.800	35.360	35.790	17.812	746,759
2023-08-09	36.170	36.170	35.430	35.580	17.707	1,007,243
2023-08-08	36.080	36.320	35.800	36.200	18.016	1,265,963
2023-08-07	36.010	36.450	35.810	35.860	17.847	1,304,575
2023-08-04	36.360	36.370	35.800	35.800	17.817	1,260,083
2023-08-03	36.020	36.300	35.850	36.160	17.996	1,022,531
2023-08-02	36.590	36.590	35.690	36.030	17.931	1,207,712
2023-08-01	36.500	36.860	36.120	36.240	18.036	2,124,442
2023-07-31	35.990	36.620	35.560	36.490	18.160	3,830,425

← NewerPage 13 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.