Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	37.680	37.690	36.900	37.350	18.481	1,288,015
2023-04-28	37.300	37.570	36.310	37.500	18.555	3,336,009
2023-04-27	39.100	39.490	38.410	38.650	19.124	1,407,392
2023-04-26	38.930	39.270	38.290	39.100	19.347	961,250
2023-04-25	39.850	40.140	38.300	38.800	19.199	2,127,186
2023-04-24	40.010	40.180	38.060	39.650	19.619	1,750,402
2023-04-21	40.030	40.860	39.960	40.130	19.857	1,865,767
2023-04-20	40.320	40.480	39.920	39.980	19.783	1,089,171
2023-04-19	40.630	40.790	40.090	40.240	19.911	1,368,275
2023-04-18	40.300	41.150	40.080	40.800	20.188	1,717,594
2023-04-17	39.650	40.450	39.500	40.210	19.896	1,809,443
2023-04-14	40.630	40.770	39.880	39.940	19.763	2,021,246
2023-04-13	40.590	41.030	40.080	40.600	20.089	2,273,402
2023-04-12	42.190	42.330	40.510	40.590	20.084	3,763,992
2023-04-11	42.700	42.810	41.880	41.970	20.767	2,680,690
2023-04-10	42.800	43.110	42.320	42.860	21.208	2,629,926
2023-04-07	43.100	43.170	42.670	42.700	21.128	2,189,906
2023-04-06	43.630	44.400	42.520	43.020	21.287	3,728,505
2023-04-04	44.020	44.880	43.360	43.650	21.598	4,779,820
2023-04-03	43.120	44.290	42.840	43.830	21.688	3,303,158
2023-03-31	43.210	43.890	43.000	43.300	21.425	3,215,885
2023-03-30	42.120	43.280	41.990	43.000	21.277	2,741,414
2023-03-29	42.820	42.860	41.680	41.960	20.762	2,508,576
2023-03-28	43.300	43.400	42.700	42.860	21.208	2,592,294
2023-03-27	42.660	43.300	42.300	43.280	21.415	3,377,861
2023-03-24	42.180	42.780	42.100	42.730	21.143	2,178,903
2023-03-23	42.380	42.650	41.950	42.190	20.876	1,994,298
2023-03-22	42.500	42.980	42.340	42.430	20.995	1,712,256
2023-03-21	42.100	42.520	41.750	42.520	21.039	1,601,573
2023-03-20	42.540	42.540	41.650	42.010	20.787	2,145,414
2023-03-17	42.930	43.000	42.130	42.540	21.049	1,850,042
2023-03-16	43.630	43.640	42.460	42.560	21.059	2,752,622
2023-03-15	44.100	44.740	43.590	43.600	21.574	2,611,698
2023-03-14	43.650	44.720	43.650	44.250	21.895	2,914,808
2023-03-13	43.620	43.930	42.990	43.880	21.712	2,448,234
2023-03-10	44.800	44.840	43.610	43.620	21.584	2,979,683
2023-03-09	45.290	45.600	44.840	45.020	22.276	2,223,618
2023-03-08	45.330	45.650	44.810	45.300	22.415	3,502,201
2023-03-07	47.860	48.050	45.710	45.800	22.662	4,439,592
2023-03-06	47.100	48.050	46.290	47.870	23.687	4,847,331
2023-03-03	46.580	47.370	46.150	47.020	23.266	3,290,377
2023-03-02	46.880	46.880	46.130	46.500	23.009	2,484,135
2023-03-01	47.100	47.100	46.370	46.920	23.217	2,582,886
2023-02-28	46.280	47.530	46.280	47.150	23.330	2,929,413
2023-02-27	47.800	47.990	46.360	46.740	23.127	3,731,445
2023-02-24	48.010	48.450	47.000	47.250	23.380	4,963,390
2023-02-23	48.070	49.090	47.680	47.990	23.746	5,156,481
2023-02-22	48.270	49.190	47.820	48.360	23.929	6,479,533
2023-02-21	46.170	49.710	45.720	48.270	23.885	10,077,361
2023-02-20	46.600	47.280	45.340	46.180	22.850	6,205,797
2023-02-17	44.660	46.770	44.630	46.080	22.801	8,143,891
2023-02-16	45.620	46.580	44.070	44.560	22.049	6,426,256
2023-02-15	46.000	46.200	45.230	45.650	22.588	4,080,364
2023-02-14	44.500	46.800	44.360	45.650	22.588	7,943,898
2023-02-13	44.490	45.280	44.010	44.270	21.905	3,210,477
2023-02-10	44.240	44.850	44.180	44.490	22.014	2,497,475
2023-02-09	44.000	44.390	43.830	44.390	21.965	2,211,674
2023-02-08	45.000	45.100	44.100	44.100	21.821	2,851,160
2023-02-07	45.570	45.740	44.900	45.170	22.351	3,113,902
2023-02-06	44.890	45.570	44.460	45.560	22.544	3,903,533

← NewerPage 15 of 21 · 1,218 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.